Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 3.94 | 4.23 | 3.7 | 4.08 | 40.8 | +0.16 (+4.08%) | 191,200 |
25 May 2021 | USD | 3.67 | 4.77 | 3.67 | 3.92 | 39.2 | +0.421 (+12.03%) | 1,749,700 |
24 May 2021 | USD | 3.2 | 3.65 | 3.129 | 3.499 | 34.99 | +0.339 (+10.73%) | 205,600 |
21 May 2021 | USD | 3.045 | 3.25 | 3.04 | 3.16 | 31.6 | +0.13 (+4.29%) | 57,200 |
20 May 2021 | USD | 2.804 | 3.05 | 2.804 | 3.03 | 30.3 | +0.09 (+3.06%) | 27,300 |
19 May 2021 | USD | 3.01 | 3.01 | 2.811 | 2.94 | 29.4 | -0.06 (-2%) | 20,700 |
18 May 2021 | USD | 2.89 | 3.03 | 2.85 | 3 | 30 | +0.1 (+3.45%) | 45,500 |
17 May 2021 | USD | 2.82 | 2.95 | 2.82 | 2.9 | 29 | +0.08 (+2.84%) | 47,800 |
14 May 2021 | USD | 2.73 | 2.88 | 2.71 | 2.82 | 28.2 | +0.11 (+4.06%) | 21,400 |
13 May 2021 | USD | 2.806 | 2.82 | 2.7 | 2.71 | 27.1 | -0.05 (-1.81%) | 59,600 |
12 May 2021 | USD | 2.79 | 2.83 | 2.72 | 2.76 | 27.6 | -0.09 (-3.16%) | 25,500 |
11 May 2021 | USD | 2.75 | 2.97 | 2.75 | 2.85 | 28.5 | -0.09 (-3.06%) | 84,200 |
10 May 2021 | USD | 2.85 | 2.97 | 2.82 | 2.94 | 29.4 | +0.02 (+0.68%) | 59,300 |
7 May 2021 | USD | 2.81 | 2.95 | 2.8 | 2.92 | 29.2 | +0.12 (+4.29%) | 126,500 |
6 May 2021 | USD | 2.94 | 2.94 | 2.8 | 2.8 | 28 | -0.07 (-2.44%) | 31,300 |
5 May 2021 | USD | 2.785 | 2.951 | 2.785 | 2.87 | 28.7 | +0.09 (+3.24%) | 42,500 |
4 May 2021 | USD | 2.93 | 2.93 | 2.72 | 2.78 | 27.8 | -0.09 (-3.14%) | 59,400 |
3 May 2021 | USD | 2.92 | 2.92 | 2.78 | 2.87 | 28.7 | +0.01 (+0.35%) | 46,100 |
30 Apr 2021 | USD | 2.82 | 2.93 | 2.795 | 2.86 | 28.6 | -0.05 (-1.72%) | 30,400 |
29 Apr 2021 | USD | 2.89 | 3.051 | 2.87 | 2.91 | 29.1 | 0.0 (0.0%) | 40,600 |
28 Apr 2021 | USD | 2.8 | 2.95 | 2.8 | 2.91 | 29.1 | +0.11 (+3.93%) | 68,000 |
27 Apr 2021 | USD | 2.8 | 2.89 | 2.75 | 2.8 | 28 | +0.05 (+1.82%) | 52,182 |
26 Apr 2021 | USD | 2.79 | 2.8 | 2.67 | 2.75 | 27.5 | +0.04 (+1.48%) | 42,838 |
23 Apr 2021 | USD | 2.67 | 2.81 | 2.66 | 2.71 | 27.1 | +0.02 (+0.74%) | 49,300 |
22 Apr 2021 | USD | 2.685 | 2.765 | 2.57 | 2.69 | 26.9 | +0.03 (+1.13%) | 56,800 |
21 Apr 2021 | USD | 2.61 | 2.75 | 2.61 | 2.66 | 26.6 | +0.02 (+0.76%) | 48,000 |
20 Apr 2021 | USD | 2.72 | 2.8 | 2.63 | 2.64 | 26.4 | -0.12 (-4.35%) | 42,700 |
19 Apr 2021 | USD | 2.84 | 2.88 | 2.71 | 2.76 | 27.6 | -0.078 (-2.75%) | 50,900 |
16 Apr 2021 | USD | 2.7 | 2.88 | 2.61 | 2.838 | 28.38 | +0.128 (+4.72%) | 116,300 |
15 Apr 2021 | USD | 2.857 | 2.91 | 2.59 | 2.71 | 27.1 | -0.11 (-3.90%) | 121,200 |