Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 3.71 | 3.8 | 3.65 | 3.68 | 55.2 | +0.01 (+0.27%) | 603,300 |
2 Jun 2021 | USD | 3.75 | 3.78 | 3.66 | 3.67 | 55.05 | -0.08 (-2.13%) | 592,500 |
1 Jun 2021 | USD | 3.81 | 3.87 | 3.59 | 3.75 | 56.25 | -0.05 (-1.32%) | 971,300 |
28 May 2021 | USD | 3.87 | 3.94 | 3.78 | 3.8 | 57 | -0.05 (-1.30%) | 453,100 |
27 May 2021 | USD | 3.97 | 4.04 | 3.83 | 3.85 | 57.75 | +0.07 (+1.85%) | 1,152,604 |
26 May 2021 | USD | 3.85 | 3.89 | 3.73 | 3.78 | 56.7 | -0.02 (-0.53%) | 669,900 |
25 May 2021 | USD | 3.94 | 3.97 | 3.8 | 3.8 | 57 | -0.1 (-2.56%) | 717,200 |
24 May 2021 | USD | 4 | 4.09 | 3.81 | 3.9 | 58.5 | -0.12 (-2.99%) | 802,500 |
21 May 2021 | USD | 3.89 | 4.2 | 3.84 | 4.02 | 60.3 | +0.19 (+4.96%) | 766,200 |
20 May 2021 | USD | 3.77 | 3.92 | 3.71 | 3.83 | 57.45 | +0.09 (+2.41%) | 537,400 |
19 May 2021 | USD | 3.76 | 3.98 | 3.71 | 3.74 | 56.1 | -0.12 (-3.11%) | 1,272,700 |
18 May 2021 | USD | 3.54 | 3.96 | 3.525 | 3.86 | 57.9 | +0.31 (+8.73%) | 2,248,300 |
17 May 2021 | USD | 3.539 | 3.67 | 3.41 | 3.55 | 53.25 | +0.06 (+1.72%) | 2,078,300 |
14 May 2021 | USD | 4.33 | 4.4 | 3.37 | 3.49 | 52.35 | -0.95 (-21.40%) | 4,505,600 |
13 May 2021 | USD | 4.57 | 4.65 | 4.3 | 4.44 | 66.6 | -0.15 (-3.27%) | 471,696 |
12 May 2021 | USD | 4.6 | 4.72 | 4.52 | 4.59 | 68.85 | -0.04 (-0.86%) | 335,600 |
11 May 2021 | USD | 4.4 | 4.72 | 4.3 | 4.63 | 69.45 | +0.01 (+0.22%) | 358,200 |
10 May 2021 | USD | 4.73 | 4.79 | 4.53 | 4.62 | 69.3 | -0.1 (-2.12%) | 439,700 |
7 May 2021 | USD | 4.61 | 4.85 | 4.61 | 4.72 | 70.8 | +0.12 (+2.61%) | 352,500 |
6 May 2021 | USD | 4.75 | 4.8 | 4.45 | 4.6 | 69 | -0.16 (-3.36%) | 667,500 |
5 May 2021 | USD | 4.89 | 4.97 | 4.74 | 4.76 | 71.4 | -0.12 (-2.46%) | 332,500 |
4 May 2021 | USD | 5.08 | 5.13 | 4.79 | 4.88 | 73.2 | -0.25 (-4.87%) | 487,200 |
3 May 2021 | USD | 5.12 | 5.19 | 5.06 | 5.13 | 76.95 | +0.04 (+0.79%) | 306,900 |
30 Apr 2021 | USD | 5.12 | 5.24 | 5.05 | 5.09 | 76.35 | -0.09 (-1.74%) | 467,300 |
29 Apr 2021 | USD | 5.19 | 5.29 | 5.06 | 5.18 | 77.7 | 0.0 (0.0%) | 551,000 |
28 Apr 2021 | USD | 5.19 | 5.27 | 5.03 | 5.18 | 77.7 | -0.05 (-0.96%) | 644,200 |
27 Apr 2021 | USD | 5.22 | 5.46 | 5.16 | 5.23 | 78.45 | +0.01 (+0.19%) | 794,000 |
26 Apr 2021 | USD | 5.15 | 5.29 | 5.06 | 5.22 | 78.3 | +0.14 (+2.76%) | 489,400 |
23 Apr 2021 | USD | 4.95 | 5.22 | 4.93 | 5.08 | 76.2 | +0.18 (+3.67%) | 546,500 |
22 Apr 2021 | USD | 4.94 | 5.15 | 4.87 | 4.9 | 73.5 | -0.07 (-1.41%) | 627,700 |