Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 3.61 | 3.72 | 3.57 | 3.69 | 36.9 | +0.12 (+3.36%) | 968,000 |
25 May 2021 | USD | 3.61 | 3.68 | 3.56 | 3.57 | 35.7 | -0.07 (-1.92%) | 1,219,800 |
24 May 2021 | USD | 3.64 | 3.68 | 3.58 | 3.64 | 36.4 | -0.01 (-0.27%) | 1,038,700 |
21 May 2021 | USD | 3.71 | 3.75 | 3.63 | 3.65 | 36.5 | -0.03 (-0.82%) | 962,000 |
20 May 2021 | USD | 3.63 | 3.71 | 3.6 | 3.68 | 36.8 | +0.04 (+1.10%) | 933,900 |
19 May 2021 | USD | 3.79 | 3.79 | 3.6 | 3.64 | 36.4 | -0.15 (-3.96%) | 1,540,700 |
18 May 2021 | USD | 3.69 | 3.82 | 3.65 | 3.79 | 37.9 | +0.11 (+2.99%) | 1,742,400 |
17 May 2021 | USD | 3.68 | 3.76 | 3.58 | 3.68 | 36.8 | -0.03 (-0.81%) | 1,284,300 |
14 May 2021 | USD | 3.63 | 3.73 | 3.45 | 3.71 | 37.1 | +0.09 (+2.49%) | 2,183,000 |
13 May 2021 | USD | 3.71 | 3.76 | 3.58 | 3.62 | 36.2 | -0.07 (-1.90%) | 3,698,400 |
12 May 2021 | USD | 3.25 | 4.05 | 3.21 | 3.69 | 36.9 | +0.47 (+14.60%) | 12,311,100 |
11 May 2021 | USD | 3.08 | 3.28 | 3.01 | 3.22 | 32.2 | +0.05 (+1.58%) | 2,262,100 |
10 May 2021 | USD | 3.35 | 3.35 | 3.16 | 3.17 | 31.7 | -0.21 (-6.21%) | 1,730,500 |
7 May 2021 | USD | 3.33 | 3.43 | 3.29 | 3.38 | 33.8 | +0.12 (+3.68%) | 1,705,900 |
6 May 2021 | USD | 3.47 | 3.47 | 3.2 | 3.26 | 32.6 | -0.21 (-6.05%) | 3,328,400 |
5 May 2021 | USD | 3.48 | 3.52 | 3.39 | 3.47 | 34.7 | +0.03 (+0.87%) | 2,177,700 |
4 May 2021 | USD | 3.63 | 3.69 | 3.42 | 3.44 | 34.4 | -0.21 (-5.75%) | 2,429,600 |
3 May 2021 | USD | 3.75 | 3.77 | 3.62 | 3.65 | 36.5 | -0.07 (-1.88%) | 1,288,800 |
30 Apr 2021 | USD | 3.63 | 3.78 | 3.62 | 3.72 | 37.2 | +0.02 (+0.54%) | 1,287,400 |
29 Apr 2021 | USD | 3.79 | 3.8 | 3.63 | 3.7 | 37 | -0.08 (-2.12%) | 2,810,800 |
28 Apr 2021 | USD | 3.81 | 3.9 | 3.76 | 3.78 | 37.8 | -0.05 (-1.31%) | 1,976,500 |
27 Apr 2021 | USD | 3.96 | 3.97 | 3.8 | 3.83 | 38.3 | -0.07 (-1.79%) | 1,344,500 |
26 Apr 2021 | USD | 3.68 | 3.9 | 3.68 | 3.9 | 39 | +0.25 (+6.85%) | 1,575,600 |
23 Apr 2021 | USD | 3.7 | 3.81 | 3.62 | 3.65 | 36.5 | -0.01 (-0.27%) | 3,235,000 |
22 Apr 2021 | USD | 3.68 | 3.79 | 3.56 | 3.66 | 36.6 | -0.03 (-0.81%) | 1,828,000 |
21 Apr 2021 | USD | 3.52 | 3.69 | 3.41 | 3.69 | 36.9 | +0.14 (+3.94%) | 1,718,200 |
20 Apr 2021 | USD | 3.47 | 3.58 | 3.42 | 3.55 | 35.5 | +0.07 (+2.01%) | 3,914,100 |
19 Apr 2021 | USD | 3.56 | 3.59 | 3.36 | 3.48 | 34.8 | -0.1 (-2.79%) | 2,501,100 |
16 Apr 2021 | USD | 3.79 | 3.79 | 3.53 | 3.58 | 35.8 | -0.2 (-5.29%) | 2,973,300 |
15 Apr 2021 | USD | 3.82 | 3.94 | 3.71 | 3.78 | 37.8 | +0.05 (+1.34%) | 4,385,000 |