Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 3.93 | 3.95 | 3.72 | 3.85 | 3.85 | -0.02 (-0.52%) | 1,912,800 |
25 May 2021 | USD | 4.35 | 4.35 | 3.85 | 3.87 | 3.87 | -0.54 (-12.24%) | 2,917,200 |
24 May 2021 | USD | 4.11 | 4.46 | 4.02 | 4.41 | 4.41 | +0.31 (+7.56%) | 3,107,300 |
21 May 2021 | USD | 3.9 | 4.19 | 3.78 | 4.1 | 4.1 | +0.18 (+4.59%) | 2,748,200 |
20 May 2021 | USD | 3.93 | 3.94 | 3.66 | 3.92 | 3.92 | -0.01 (-0.25%) | 2,296,200 |
19 May 2021 | USD | 3.89 | 3.97 | 3.72 | 3.93 | 3.93 | +0.02 (+0.51%) | 2,688,500 |
18 May 2021 | USD | 3.93 | 3.99 | 3.83 | 3.91 | 3.91 | +0.05 (+1.30%) | 1,661,400 |
17 May 2021 | USD | 3.92 | 3.96 | 3.76 | 3.86 | 3.86 | -0.14 (-3.50%) | 1,715,000 |
14 May 2021 | USD | 3.84 | 4.06 | 3.73 | 4 | 4 | +0.11 (+2.83%) | 1,419,900 |
13 May 2021 | USD | 3.86 | 4.07 | 3.78 | 3.89 | 3.89 | +0.04 (+1.04%) | 1,872,800 |
12 May 2021 | USD | 4.1 | 4.13 | 3.82 | 3.85 | 3.85 | -0.34 (-8.11%) | 2,426,600 |
11 May 2021 | USD | 4.2 | 4.37 | 3.95 | 4.19 | 4.19 | -0.23 (-5.20%) | 2,577,000 |
10 May 2021 | USD | 4.2 | 4.43 | 4.01 | 4.42 | 4.42 | +0.42 (+10.50%) | 3,750,900 |
7 May 2021 | USD | 4 | 4.17 | 3.9 | 4 | 4 | +0.05 (+1.27%) | 2,032,100 |
6 May 2021 | USD | 3.79 | 4.24 | 3.76 | 3.95 | 3.95 | -0.07 (-1.74%) | 2,632,500 |
5 May 2021 | USD | 4.28 | 4.28 | 3.92 | 4.02 | 4.02 | -0.19 (-4.51%) | 1,340,200 |
4 May 2021 | USD | 4 | 4.3 | 3.63 | 4.21 | 4.21 | +0.26 (+6.58%) | 3,744,400 |
3 May 2021 | USD | 3.72 | 4.2 | 3.68 | 3.95 | 3.95 | +0.36 (+10.03%) | 4,745,900 |
30 Apr 2021 | USD | 3.31 | 3.89 | 3.29 | 3.59 | 3.59 | +0.27 (+8.13%) | 4,375,200 |
29 Apr 2021 | USD | 3.25 | 3.33 | 3.1 | 3.32 | 3.32 | +0.12 (+3.75%) | 1,175,800 |
28 Apr 2021 | USD | 3.09 | 3.22 | 3.03 | 3.2 | 3.2 | +0.11 (+3.56%) | 1,225,500 |
27 Apr 2021 | USD | 3 | 3.14 | 2.95 | 3.09 | 3.09 | +0.1 (+3.34%) | 1,180,900 |
26 Apr 2021 | USD | 2.84 | 3.08 | 2.8 | 2.99 | 2.99 | +0.19 (+6.79%) | 1,595,900 |
23 Apr 2021 | USD | 2.72 | 2.83 | 2.7 | 2.8 | 2.8 | +0.05 (+1.82%) | 615,700 |
22 Apr 2021 | USD | 2.76 | 2.8 | 2.66 | 2.75 | 2.75 | -0.01 (-0.36%) | 1,366,200 |
21 Apr 2021 | USD | 2.51 | 2.78 | 2.46 | 2.76 | 2.76 | +0.35 (+14.52%) | 1,565,600 |
20 Apr 2021 | USD | 2.5 | 2.53 | 2.33 | 2.41 | 2.41 | -0.09 (-3.60%) | 825,900 |
19 Apr 2021 | USD | 2.39 | 2.5 | 2.29 | 2.5 | 2.5 | +0.15 (+6.38%) | 775,600 |
16 Apr 2021 | USD | 2.44 | 2.47 | 2.28 | 2.35 | 2.35 | -0.02 (-0.84%) | 674,500 |
15 Apr 2021 | USD | 2.29 | 2.39 | 2.22 | 2.37 | 2.37 | +0.1 (+4.41%) | 722,400 |