Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 4.2 | 4.42 | 4.2 | 4.26 | 102,240 | +0.09 (+2.16%) | 114,033 |
25 May 2021 | USD | 4.15 | 4.24 | 3.9885 | 4.17 | 100,080 | +0.2 (+5.04%) | 131,569 |
24 May 2021 | USD | 3.9699 | 4.07 | 3.95 | 3.97 | 95,280 | +0.05 (+1.28%) | 16,016 |
21 May 2021 | USD | 3.9 | 4 | 3.89 | 3.92 | 94,080 | +0.06 (+1.55%) | 24,590 |
20 May 2021 | USD | 4 | 4 | 3.81 | 3.86 | 92,640 | -0.15 (-3.74%) | 42,031 |
19 May 2021 | USD | 3.99 | 4.1 | 3.99 | 4.01 | 96,240 | -0.07 (-1.72%) | 14,335 |
18 May 2021 | USD | 4.09 | 4.1299 | 3.93 | 4.08 | 97,920 | +0.23 (+5.97%) | 35,183 |
17 May 2021 | USD | 3.82 | 3.9502 | 3.81 | 3.85 | 92,400 | +0.02 (+0.52%) | 25,902 |
14 May 2021 | USD | 3.85 | 4.0182 | 3.83 | 3.83 | 91,920 | +0.01 (+0.26%) | 20,297 |
13 May 2021 | USD | 3.985 | 3.985 | 3.801 | 3.82 | 91,680 | -0.18 (-4.50%) | 20,297 |
12 May 2021 | USD | 4.07 | 4.22 | 4 | 4 | 96,000 | -0.16 (-3.85%) | 25,553 |
11 May 2021 | USD | 4.04 | 4.21 | 4 | 4.16 | 99,840 | +0.12 (+2.97%) | 26,142 |
10 May 2021 | USD | 4.06 | 4.2423 | 4.04 | 4.04 | 96,960 | -0.09 (-2.18%) | 43,834 |
7 May 2021 | USD | 4.05 | 4.1961 | 4.05 | 4.13 | 99,120 | +0.07 (+1.72%) | 6,765 |
6 May 2021 | USD | 4.08 | 4.2421 | 4.0179 | 4.06 | 97,440 | 0.0 (0.0%) | 37,323 |
5 May 2021 | USD | 4.28 | 4.42 | 4 | 4.06 | 97,440 | -0.19 (-4.47%) | 72,370 |
4 May 2021 | USD | 4.57 | 4.57 | 4.14 | 4.25 | 102,000 | -0.36 (-7.81%) | 99,398 |
3 May 2021 | USD | 4.69 | 4.69 | 4.5 | 4.61 | 110,640 | 0.0 (0.0%) | 39,057 |
30 Apr 2021 | USD | 4.65 | 4.68 | 4.55 | 4.61 | 110,640 | -0.05 (-1.07%) | 30,478 |
29 Apr 2021 | USD | 4.72 | 4.74 | 4.6 | 4.66 | 111,840 | 0.0 (0.0%) | 41,690 |
28 Apr 2021 | USD | 4.71 | 4.71 | 4.57 | 4.66 | 111,840 | -0.04 (-0.85%) | 48,120 |
27 Apr 2021 | USD | 4.57 | 4.79 | 4.3524 | 4.7 | 112,800 | +0.17 (+3.75%) | 159,874 |
26 Apr 2021 | USD | 4.39 | 4.6035 | 4.3 | 4.53 | 108,720 | +0.14 (+3.19%) | 325,393 |
23 Apr 2021 | USD | 4.14 | 4.4 | 4.1 | 4.39 | 105,360 | +0.24 (+5.78%) | 91,635 |
22 Apr 2021 | USD | 4.23 | 4.25 | 4.12 | 4.15 | 99,600 | -0.13 (-3.04%) | 37,140 |
21 Apr 2021 | USD | 4.19 | 4.34 | 4.1 | 4.28 | 102,720 | +0.18 (+4.39%) | 91,632 |
20 Apr 2021 | USD | 4.19 | 4.19 | 4.1 | 4.1 | 98,400 | -0.09 (-2.15%) | 6,167 |
19 Apr 2021 | USD | 4.24 | 4.37 | 4.13 | 4.19 | 100,560 | -0.01 (-0.24%) | 20,861 |
16 Apr 2021 | USD | 4.14 | 4.4 | 4.04 | 4.2 | 100,800 | +0.17 (+4.22%) | 74,832 |
15 Apr 2021 | USD | 4.26 | 4.35 | 3.8809 | 4.03 | 96,720 | +0.03 (+0.75%) | 127,573 |