Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | USD | 4.21 | 4.27 | 4.09 | 4.15 | 4.15 | -0.08 (-1.89%) | 605,667 |
27 May 2021 | USD | 4.07 | 4.245 | 4.06 | 4.23 | 4.23 | +0.16 (+3.93%) | 636,400 |
26 May 2021 | USD | 3.9 | 4.08 | 3.9 | 4.07 | 4.07 | +0.17 (+4.36%) | 707,790 |
25 May 2021 | USD | 3.87 | 3.96 | 3.855 | 3.9 | 3.9 | +0.03 (+0.78%) | 619,514 |
24 May 2021 | USD | 3.94 | 3.95 | 3.81 | 3.87 | 3.87 | -0.07 (-1.78%) | 471,939 |
21 May 2021 | USD | 3.92 | 4.06 | 3.85 | 3.94 | 3.94 | +0.09 (+2.34%) | 800,900 |
20 May 2021 | USD | 3.82 | 3.92 | 3.69 | 3.85 | 3.85 | +0.03 (+0.79%) | 676,600 |
19 May 2021 | USD | 3.64 | 3.878 | 3.579 | 3.82 | 3.82 | +0.07 (+1.87%) | 1,150,000 |
18 May 2021 | USD | 3.69 | 3.85 | 3.59 | 3.75 | 3.75 | +0.08 (+2.18%) | 936,100 |
17 May 2021 | USD | 3.52 | 3.7 | 3.47 | 3.67 | 3.67 | +0.09 (+2.51%) | 737,900 |
14 May 2021 | USD | 3.5 | 3.72 | 3.46 | 3.58 | 3.58 | +0.28 (+8.48%) | 1,137,200 |
13 May 2021 | USD | 3.53 | 3.53 | 3.22 | 3.3 | 3.3 | -0.2 (-5.71%) | 878,900 |
12 May 2021 | USD | 3.39 | 3.66 | 3.32 | 3.5 | 3.5 | +0.03 (+0.86%) | 729,100 |
11 May 2021 | USD | 3.28 | 3.51 | 3.212 | 3.47 | 3.47 | +0.1 (+2.97%) | 495,600 |
10 May 2021 | USD | 3.44 | 3.49 | 3.27 | 3.37 | 3.37 | -0.11 (-3.16%) | 495,700 |
7 May 2021 | USD | 3.43 | 3.53 | 3.4 | 3.48 | 3.48 | +0.02 (+0.58%) | 335,700 |
6 May 2021 | USD | 3.5 | 3.51 | 3.35 | 3.46 | 3.46 | -0.06 (-1.70%) | 717,800 |
5 May 2021 | USD | 3.67 | 3.67 | 3.5 | 3.52 | 3.52 | -0.12 (-3.30%) | 622,700 |
4 May 2021 | USD | 3.67 | 3.67 | 3.55 | 3.64 | 3.64 | -0.09 (-2.41%) | 709,000 |
3 May 2021 | USD | 3.74 | 3.76 | 3.627 | 3.73 | 3.73 | +0.06 (+1.63%) | 606,100 |
30 Apr 2021 | USD | 3.84 | 3.9 | 3.66 | 3.67 | 3.67 | -0.2 (-5.17%) | 863,600 |
29 Apr 2021 | USD | 3.91 | 3.93 | 3.8 | 3.87 | 3.87 | -0.06 (-1.53%) | 484,300 |
28 Apr 2021 | USD | 3.83 | 3.97 | 3.76 | 3.93 | 3.93 | +0.09 (+2.34%) | 486,000 |
27 Apr 2021 | USD | 3.95 | 3.97 | 3.785 | 3.84 | 3.84 | -0.05 (-1.29%) | 545,200 |
26 Apr 2021 | USD | 3.67 | 3.94 | 3.65 | 3.89 | 3.89 | +0.22 (+5.99%) | 714,700 |
23 Apr 2021 | USD | 3.68 | 3.76 | 3.59 | 3.67 | 3.67 | +0.01 (+0.27%) | 656,800 |
22 Apr 2021 | USD | 3.61 | 3.855 | 3.495 | 3.66 | 3.66 | +0.07 (+1.95%) | 1,109,500 |
21 Apr 2021 | USD | 3.528 | 3.665 | 3.48 | 3.59 | 3.59 | -0.01 (-0.28%) | 999,000 |
20 Apr 2021 | USD | 3.59 | 3.66 | 3.35 | 3.6 | 3.6 | -0.1 (-2.70%) | 2,042,900 |
19 Apr 2021 | USD | 3.66 | 3.842 | 3.6 | 3.7 | 3.7 | -0.08 (-2.12%) | 952,800 |