Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2021 | USD | 4.1 | 4.24 | 3.86 | 3.98 | 3.98 | +0.03 (+0.76%) | 2,298,600 |
16 Jun 2021 | USD | 3.76 | 3.97 | 3.76 | 3.95 | 3.95 | +0.21 (+5.61%) | 207,400 |
15 Jun 2021 | USD | 3.86 | 3.9 | 3.68 | 3.74 | 3.74 | -0.1 (-2.60%) | 159,400 |
14 Jun 2021 | USD | 3.72 | 3.92 | 3.7 | 3.84 | 3.84 | +0.14 (+3.78%) | 525,300 |
11 Jun 2021 | USD | 3.76 | 3.79 | 3.67 | 3.7 | 3.7 | -0.04 (-1.07%) | 105,400 |
10 Jun 2021 | USD | 3.79 | 3.85 | 3.66 | 3.74 | 3.74 | -0.04 (-1.06%) | 164,300 |
9 Jun 2021 | USD | 3.81 | 4 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 266,800 |
8 Jun 2021 | USD | 3.8 | 3.87 | 3.69 | 3.78 | 3.78 | +0.03 (+0.80%) | 162,900 |
7 Jun 2021 | USD | 3.61 | 3.8 | 3.55 | 3.75 | 3.75 | +0.16 (+4.46%) | 196,600 |
4 Jun 2021 | USD | 3.54 | 3.69 | 3.49 | 3.59 | 3.59 | +0.06 (+1.70%) | 164,200 |
3 Jun 2021 | USD | 3.46 | 3.55 | 3.44 | 3.53 | 3.53 | +0.01 (+0.28%) | 140,700 |
2 Jun 2021 | USD | 3.27 | 3.55 | 3.19 | 3.52 | 3.52 | +0.27 (+8.31%) | 400,000 |
1 Jun 2021 | USD | 3.38 | 3.44 | 3.24 | 3.25 | 3.25 | -0.13 (-3.85%) | 191,300 |
28 May 2021 | USD | 3.42 | 3.5 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 173,600 |
27 May 2021 | USD | 3.33 | 3.5 | 3.33 | 3.41 | 3.41 | +0.08 (+2.40%) | 330,100 |
26 May 2021 | USD | 3.16 | 3.35 | 3.12 | 3.33 | 3.33 | +0.22 (+7.07%) | 88,600 |
25 May 2021 | USD | 3.26 | 3.32 | 3.11 | 3.11 | 3.11 | -0.16 (-4.89%) | 127,200 |
24 May 2021 | USD | 3.33 | 3.4 | 3.26 | 3.27 | 3.27 | -0.06 (-1.80%) | 143,300 |
21 May 2021 | USD | 3.33 | 3.44 | 3.23 | 3.33 | 3.33 | +0.04 (+1.22%) | 298,200 |
20 May 2021 | USD | 3.19 | 3.29 | 3.17 | 3.29 | 3.29 | +0.1 (+3.13%) | 183,800 |
19 May 2021 | USD | 3.1 | 3.24 | 3.05 | 3.19 | 3.19 | -0.01 (-0.31%) | 160,600 |
18 May 2021 | USD | 3.06 | 3.26 | 3.04 | 3.2 | 3.2 | +0.14 (+4.58%) | 263,000 |
17 May 2021 | USD | 2.91 | 3.09 | 2.88 | 3.06 | 3.06 | +0.18 (+6.25%) | 235,000 |
14 May 2021 | USD | 2.86 | 2.99 | 2.72 | 2.88 | 2.88 | +0.08 (+2.86%) | 251,500 |
13 May 2021 | USD | 2.9 | 3.06 | 2.68 | 2.8 | 2.8 | -0.09 (-3.11%) | 493,700 |
12 May 2021 | USD | 2.91 | 3.11 | 2.89 | 2.89 | 2.89 | -0.09 (-3.02%) | 214,500 |
11 May 2021 | USD | 2.65 | 3.27 | 2.65 | 2.98 | 2.98 | +0.23 (+8.36%) | 699,800 |
10 May 2021 | USD | 2.74 | 2.9 | 2.64 | 2.75 | 2.75 | 0.0 (0.0%) | 271,200 |
7 May 2021 | USD | 2.7 | 2.83 | 2.68 | 2.75 | 2.75 | +0.05 (+1.85%) | 303,000 |
6 May 2021 | USD | 2.76 | 2.82 | 2.65 | 2.7 | 2.7 | -0.06 (-2.17%) | 432,200 |