Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2021 | USD | 2.58 | 2.69 | 2.44 | 2.53 | 37.95 | -0.12 (-4.53%) | 1,102,300 |
16 Jun 2021 | USD | 2.63 | 2.69 | 2.55 | 2.65 | 39.75 | -0.05 (-1.85%) | 1,195,100 |
15 Jun 2021 | USD | 2.8 | 2.84 | 2.55 | 2.7 | 40.5 | -0.1 (-3.57%) | 2,007,100 |
14 Jun 2021 | USD | 3.05 | 3.08 | 2.8 | 2.8 | 42 | -0.31 (-9.97%) | 1,860,500 |
11 Jun 2021 | USD | 2.93 | 3.11 | 2.8 | 3.11 | 46.65 | +0.14 (+4.71%) | 1,600,300 |
10 Jun 2021 | USD | 3.25 | 3.37 | 2.94 | 2.97 | 44.55 | -0.2 (-6.31%) | 2,350,000 |
9 Jun 2021 | USD | 3.31 | 3.47 | 3.15 | 3.17 | 47.55 | +0.04 (+1.28%) | 3,417,800 |
8 Jun 2021 | USD | 3.13 | 3.23 | 2.88 | 3.13 | 46.95 | +0.06 (+1.95%) | 2,562,900 |
7 Jun 2021 | USD | 2.85 | 3.27 | 2.77 | 3.07 | 46.05 | +0.22 (+7.72%) | 3,908,700 |
4 Jun 2021 | USD | 2.69 | 3 | 2.58 | 2.85 | 42.75 | +0.15 (+5.56%) | 2,616,700 |
3 Jun 2021 | USD | 3.08 | 3.08 | 2.63 | 2.7 | 40.5 | -0.3 (-10%) | 3,271,900 |
2 Jun 2021 | USD | 2.83 | 3.42 | 2.8 | 3 | 45 | +0.43 (+16.73%) | 24,078,500 |
1 Jun 2021 | USD | 2.12 | 2.85 | 2.1 | 2.57 | 38.55 | +0.48 (+22.97%) | 13,148,800 |
28 May 2021 | USD | 2.06 | 2.13 | 2 | 2.09 | 31.35 | +0.04 (+1.95%) | 1,000,400 |
27 May 2021 | USD | 1.99 | 2.08 | 1.94 | 2.05 | 30.75 | +0.11 (+5.67%) | 1,045,100 |
26 May 2021 | USD | 1.89 | 2 | 1.87 | 1.94 | 29.1 | +0.07 (+3.74%) | 821,600 |
25 May 2021 | USD | 1.87 | 1.95 | 1.78 | 1.87 | 28.05 | +0.05 (+2.75%) | 1,210,900 |
24 May 2021 | USD | 1.85 | 1.88 | 1.82 | 1.82 | 27.3 | -0.05 (-2.67%) | 349,100 |
21 May 2021 | USD | 1.82 | 1.88 | 1.8 | 1.87 | 28.05 | +0.01 (+0.54%) | 452,200 |
20 May 2021 | USD | 1.79 | 1.87 | 1.79 | 1.86 | 27.9 | +0.07 (+3.91%) | 416,800 |
19 May 2021 | USD | 1.78 | 1.83 | 1.73 | 1.79 | 26.85 | -0.02 (-1.10%) | 539,000 |
18 May 2021 | USD | 1.95 | 1.95 | 1.79 | 1.81 | 27.15 | -0.1 (-5.24%) | 1,129,500 |
17 May 2021 | USD | 1.84 | 1.96 | 1.84 | 1.91 | 28.65 | +0.09 (+4.95%) | 580,100 |
14 May 2021 | USD | 1.7 | 1.83 | 1.69 | 1.82 | 27.3 | +0.14 (+8.33%) | 683,144 |
13 May 2021 | USD | 1.68 | 1.76 | 1.65 | 1.68 | 25.2 | -0.03 (-1.75%) | 590,600 |
12 May 2021 | USD | 1.74 | 1.75 | 1.67 | 1.71 | 25.65 | -0.04 (-2.29%) | 804,300 |
11 May 2021 | USD | 1.67 | 1.76 | 1.6 | 1.75 | 26.25 | +0.08 (+4.79%) | 1,026,100 |
10 May 2021 | USD | 1.86 | 1.87 | 1.67 | 1.67 | 25.05 | -0.19 (-10.22%) | 1,794,100 |
7 May 2021 | USD | 1.91 | 1.94 | 1.85 | 1.86 | 27.9 | -0.03 (-1.59%) | 702,200 |
6 May 2021 | USD | 1.98 | 1.98 | 1.86 | 1.89 | 28.35 | -0.06 (-3.08%) | 1,147,400 |