Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 3.16 | 3.21 | 3.07 | 3.08 | 739.2 | -0.03 (-0.96%) | 3,033,200 |
25 May 2021 | USD | 3.25 | 3.3 | 3.11 | 3.11 | 746.4 | -0.11 (-3.42%) | 3,873,400 |
24 May 2021 | USD | 3.23 | 3.24 | 3.02 | 3.22 | 772.8 | -0.04 (-1.23%) | 6,940,600 |
21 May 2021 | USD | 3.37 | 3.43 | 3.18 | 3.26 | 782.4 | -0.04 (-1.21%) | 6,289,300 |
20 May 2021 | USD | 3.16 | 3.38 | 3.13 | 3.3 | 792 | +0.03 (+0.92%) | 12,928,100 |
19 May 2021 | USD | 3.12 | 3.49 | 3.09 | 3.27 | 784.8 | +0.08 (+2.51%) | 10,125,500 |
18 May 2021 | USD | 3.9 | 3.9 | 3.17 | 3.19 | 765.6 | -0.74 (-18.83%) | 17,233,200 |
17 May 2021 | USD | 4.36 | 4.5 | 3.9 | 3.93 | 943.2 | -1.26 (-24.28%) | 20,004,800 |
14 May 2021 | USD | 4.75 | 5.24 | 4.65 | 5.19 | 1,245.6 | +0.57 (+12.34%) | 3,225,900 |
13 May 2021 | USD | 4.86 | 5.05 | 4.49 | 4.62 | 1,108.8 | -0.24 (-4.94%) | 3,370,900 |
12 May 2021 | USD | 4.8 | 4.99 | 4.74 | 4.86 | 1,166.4 | -0.04 (-0.82%) | 2,495,300 |
11 May 2021 | USD | 4.56 | 5.05 | 4.4 | 4.9 | 1,176 | +0.05 (+1.03%) | 3,384,400 |
10 May 2021 | USD | 5.31 | 5.35 | 4.83 | 4.85 | 1,164 | -0.52 (-9.68%) | 2,916,900 |
7 May 2021 | USD | 5.21 | 5.48 | 5.06 | 5.37 | 1,288.8 | +0.23 (+4.47%) | 2,443,700 |
6 May 2021 | USD | 5.45 | 5.5 | 4.96 | 5.14 | 1,233.6 | -0.4 (-7.22%) | 4,001,900 |
5 May 2021 | USD | 5.85 | 5.97 | 5.48 | 5.54 | 1,329.6 | -0.3 (-5.14%) | 2,263,100 |
4 May 2021 | USD | 5.71 | 5.86 | 5.38 | 5.84 | 1,401.6 | -0.01 (-0.17%) | 3,036,400 |
3 May 2021 | USD | 6.08 | 6.23 | 5.76 | 5.85 | 1,404 | -0.24 (-3.94%) | 3,214,600 |
30 Apr 2021 | USD | 6.2 | 6.3 | 5.95 | 6.09 | 1,461.6 | -0.13 (-2.09%) | 2,741,900 |
29 Apr 2021 | USD | 6.42 | 6.42 | 5.73 | 6.22 | 1,492.8 | -0.1 (-1.58%) | 3,673,600 |
28 Apr 2021 | USD | 6.17 | 6.49 | 5.89 | 6.32 | 1,516.8 | +0.16 (+2.60%) | 3,075,200 |
27 Apr 2021 | USD | 6.29 | 6.6 | 6.13 | 6.16 | 1,478.4 | -0.06 (-0.96%) | 3,819,100 |
26 Apr 2021 | USD | 6.38 | 6.47 | 6.11 | 6.22 | 1,492.8 | -0.03 (-0.48%) | 3,451,800 |
23 Apr 2021 | USD | 5.88 | 6.35 | 5.79 | 6.25 | 1,500 | +0.4 (+6.84%) | 5,535,400 |
22 Apr 2021 | USD | 5.58 | 5.93 | 5.44 | 5.85 | 1,404 | +0.28 (+5.03%) | 4,477,800 |
21 Apr 2021 | USD | 5.01 | 5.62 | 4.96 | 5.57 | 1,336.8 | +0.47 (+9.22%) | 4,282,100 |
20 Apr 2021 | USD | 5 | 5.13 | 4.77 | 5.1 | 1,224 | +0.1 (+2%) | 2,690,900 |
19 Apr 2021 | USD | 5.01 | 5.19 | 4.73 | 5 | 1,200 | -0.26 (-4.94%) | 3,650,200 |
16 Apr 2021 | USD | 5.23 | 5.3 | 5 | 5.26 | 1,262.4 | -0.02 (-0.38%) | 2,653,300 |
15 Apr 2021 | USD | 4.91 | 5.45 | 4.86 | 5.28 | 1,267.2 | +0.46 (+9.54%) | 5,089,400 |