Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | USD | 2.11 | 2.14 | 2.05 | 2.07 | 2.07 | -0.07 (-3.27%) | 1,434,600 |
27 May 2021 | USD | 2.07 | 2.145 | 2.07 | 2.14 | 2.14 | +0.04 (+1.90%) | 2,069,900 |
26 May 2021 | USD | 2.15 | 2.17 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 1,613,900 |
25 May 2021 | USD | 2.02 | 2.125 | 2.01 | 2.11 | 2.11 | +0.09 (+4.46%) | 2,335,200 |
24 May 2021 | USD | 2.06 | 2.16 | 2.02 | 2.02 | 2.02 | -0.05 (-2.42%) | 1,748,200 |
21 May 2021 | USD | 2.17 | 2.18 | 2.06 | 2.07 | 2.07 | -0.05 (-2.36%) | 1,360,300 |
20 May 2021 | USD | 2.02 | 2.17 | 2.005 | 2.12 | 2.12 | +0.11 (+5.47%) | 3,102,300 |
19 May 2021 | USD | 2 | 2.03 | 1.94 | 2.01 | 2.01 | -0.04 (-1.95%) | 1,897,400 |
18 May 2021 | USD | 1.97 | 2.11 | 1.94 | 2.05 | 2.05 | +0.1 (+5.13%) | 2,475,400 |
17 May 2021 | USD | 1.89 | 1.97 | 1.81 | 1.95 | 1.95 | +0.06 (+3.17%) | 1,927,200 |
14 May 2021 | USD | 1.83 | 1.89 | 1.81 | 1.89 | 1.89 | +0.09 (+5.00%) | 1,144,700 |
13 May 2021 | USD | 1.85 | 1.94 | 1.74 | 1.8 | 1.8 | -0.06 (-3.23%) | 2,684,000 |
12 May 2021 | USD | 1.92 | 1.99 | 1.85 | 1.86 | 1.86 | -0.06 (-3.12%) | 1,580,800 |
11 May 2021 | USD | 1.78 | 1.95 | 1.745 | 1.92 | 1.92 | +0.08 (+4.35%) | 2,421,700 |
10 May 2021 | USD | 2.01 | 2.01 | 1.83 | 1.84 | 1.84 | -0.13 (-6.60%) | 3,002,500 |
7 May 2021 | USD | 1.89 | 2.04 | 1.89 | 1.97 | 1.97 | +0.07 (+3.68%) | 5,219,800 |
6 May 2021 | USD | 1.96 | 1.98 | 1.835 | 1.9 | 1.9 | -0.05 (-2.56%) | 2,349,400 |
5 May 2021 | USD | 2.06 | 2.068 | 1.95 | 1.95 | 1.95 | -0.11 (-5.34%) | 1,326,000 |
4 May 2021 | USD | 1.99 | 2.091 | 1.89 | 2.06 | 2.06 | +0.04 (+1.98%) | 3,034,345 |
3 May 2021 | USD | 2.05 | 2.1 | 2.01 | 2.02 | 2.02 | -0.03 (-1.46%) | 2,153,076 |
30 Apr 2021 | USD | 2.01 | 2.09 | 2.01 | 2.05 | 2.05 | +0.04 (+1.99%) | 1,406,200 |
29 Apr 2021 | USD | 2.15 | 2.17 | 2.005 | 2.01 | 2.01 | -0.13 (-6.07%) | 2,983,000 |
28 Apr 2021 | USD | 2.03 | 2.16 | 2 | 2.14 | 2.14 | +0.1 (+4.90%) | 3,067,600 |
27 Apr 2021 | USD | 1.99 | 2.09 | 1.94 | 2.04 | 2.04 | -0.03 (-1.45%) | 2,011,300 |
26 Apr 2021 | USD | 1.94 | 2.1 | 1.88 | 2.07 | 2.07 | +0.16 (+8.38%) | 2,634,700 |
23 Apr 2021 | USD | 1.9 | 1.93 | 1.83 | 1.91 | 1.91 | 0.0 (0.0%) | 1,790,200 |
22 Apr 2021 | USD | 1.83 | 1.97 | 1.82 | 1.91 | 1.91 | +0.07 (+3.80%) | 3,023,300 |
21 Apr 2021 | USD | 1.78 | 1.86 | 1.71 | 1.84 | 1.84 | +0.09 (+5.14%) | 2,450,400 |
20 Apr 2021 | USD | 1.9 | 1.91 | 1.71 | 1.75 | 1.75 | -0.15 (-7.89%) | 4,900,900 |
19 Apr 2021 | USD | 1.93 | 1.96 | 1.855 | 1.9 | 1.9 | +0.02 (+1.06%) | 2,776,600 |