Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | USD | 3.91 | 4.13 | 3.74 | 4.11 | 4.11 | +0.26 (+6.75%) | 615,200 |
20 Apr 2021 | USD | 4.01 | 4.07 | 3.7 | 3.85 | 3.85 | -0.2 (-4.94%) | 620,400 |
19 Apr 2021 | USD | 4.27 | 4.33 | 3.84 | 4.05 | 4.05 | -0.14 (-3.34%) | 620,600 |
16 Apr 2021 | USD | 4.27 | 4.37 | 4.01 | 4.19 | 4.19 | -0.19 (-4.34%) | 555,300 |
15 Apr 2021 | USD | 4.54 | 4.54 | 3.94 | 4.38 | 4.38 | -0.14 (-3.10%) | 852,400 |
14 Apr 2021 | USD | 4.71 | 4.83 | 4.48 | 4.52 | 4.52 | -0.21 (-4.44%) | 436,200 |
13 Apr 2021 | USD | 4.84 | 4.84 | 4.31 | 4.73 | 4.73 | -0.11 (-2.27%) | 740,100 |
12 Apr 2021 | USD | 4.98 | 5.05 | 4.7 | 4.84 | 4.84 | -0.16 (-3.20%) | 404,000 |
9 Apr 2021 | USD | 4.87 | 5.07 | 4.75 | 5 | 5 | +0.1 (+2.04%) | 606,200 |
8 Apr 2021 | USD | 4.96 | 5.08 | 4.73 | 4.9 | 4.9 | -0.06 (-1.21%) | 449,800 |
7 Apr 2021 | USD | 4.89 | 5.27 | 4.82 | 4.96 | 4.96 | +0.14 (+2.90%) | 935,000 |
6 Apr 2021 | USD | 4.89 | 5.05 | 4.71 | 4.82 | 4.82 | -0.07 (-1.43%) | 462,800 |
5 Apr 2021 | USD | 5.06 | 5.16 | 4.86 | 4.89 | 4.89 | -0.11 (-2.20%) | 420,300 |
1 Apr 2021 | USD | 4.79 | 5.2 | 4.7 | 5 | 5 | +0.26 (+5.49%) | 1,003,700 |
31 Mar 2021 | USD | 4.53 | 4.88 | 4.53 | 4.74 | 4.74 | +0.16 (+3.49%) | 591,900 |
30 Mar 2021 | USD | 4.83 | 5.06 | 4.22 | 4.58 | 4.58 | -0.02 (-0.43%) | 2,279,300 |
29 Mar 2021 | USD | 4.21 | 4.85 | 3.82 | 4.6 | 4.6 | +0.36 (+8.49%) | 1,635,400 |
26 Mar 2021 | USD | 4.26 | 4.373 | 4.09 | 4.24 | 4.24 | +0.01 (+0.24%) | 323,200 |
25 Mar 2021 | USD | 4.1 | 4.4 | 3.93 | 4.23 | 4.23 | -0.02 (-0.47%) | 459,100 |
24 Mar 2021 | USD | 4.45 | 4.65 | 4.16 | 4.25 | 4.25 | -0.26 (-5.76%) | 634,600 |
23 Mar 2021 | USD | 4.48 | 5.42 | 4.26 | 4.51 | 4.51 | +0.02 (+0.45%) | 5,572,400 |
22 Mar 2021 | USD | 4.42 | 4.56 | 4.26 | 4.49 | 4.49 | +0.18 (+4.18%) | 315,900 |
19 Mar 2021 | USD | 4.72 | 4.9 | 4.31 | 4.31 | 4.31 | -0.22 (-4.86%) | 524,400 |
18 Mar 2021 | USD | 4.79 | 5.15 | 4.465 | 4.53 | 4.53 | -0.5 (-9.94%) | 663,000 |
17 Mar 2021 | USD | 4.09 | 5.05 | 4.09 | 5.03 | 5.03 | +0.94 (+22.98%) | 1,479,600 |
16 Mar 2021 | USD | 4.47 | 4.5 | 4.09 | 4.09 | 4.09 | -0.39 (-8.71%) | 461,000 |
15 Mar 2021 | USD | 4.2 | 4.53 | 4.1 | 4.48 | 4.48 | +0.26 (+6.16%) | 338,400 |
12 Mar 2021 | USD | 4.09 | 4.32 | 3.99 | 4.22 | 4.22 | +0.02 (+0.48%) | 474,700 |
11 Mar 2021 | USD | 4.13 | 4.27 | 4.08 | 4.2 | 4.2 | +0.18 (+4.48%) | 328,100 |
10 Mar 2021 | USD | 3.98 | 4.09 | 3.87 | 4.02 | 4.02 | +0.18 (+4.69%) | 649,900 |