Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | USD | 3.62 | 3.88 | 3.591 | 3.71 | 55.65 | +0.12 (+3.34%) | 292,400 |
17 May 2021 | USD | 3.44 | 3.65 | 3.36 | 3.59 | 53.85 | +0.13 (+3.76%) | 184,800 |
14 May 2021 | USD | 3.25 | 3.62 | 3.24 | 3.46 | 51.9 | +0.3 (+9.49%) | 433,200 |
13 May 2021 | USD | 3.2 | 3.31 | 3.08 | 3.16 | 47.4 | -0.1 (-3.07%) | 393,400 |
12 May 2021 | USD | 3.35 | 3.4 | 3.16 | 3.26 | 48.9 | -0.12 (-3.55%) | 536,600 |
11 May 2021 | USD | 2.93 | 3.8 | 2.91 | 3.38 | 50.7 | +0.38 (+12.67%) | 7,953,400 |
10 May 2021 | USD | 3.15 | 3.26 | 2.96 | 3 | 45 | -0.14 (-4.46%) | 598,500 |
7 May 2021 | USD | 3.13 | 3.236 | 3.08 | 3.14 | 47.1 | +0.05 (+1.62%) | 343,300 |
6 May 2021 | USD | 3.4 | 3.4 | 3.08 | 3.09 | 46.35 | -0.33 (-9.65%) | 277,500 |
5 May 2021 | USD | 3.37 | 3.45 | 3.3 | 3.42 | 51.3 | +0.08 (+2.40%) | 192,965 |
4 May 2021 | USD | 3.44 | 3.45 | 3.31 | 3.34 | 50.1 | -0.11 (-3.19%) | 260,100 |
3 May 2021 | USD | 3.53 | 3.56 | 3.4 | 3.45 | 51.75 | -0.04 (-1.15%) | 289,100 |
30 Apr 2021 | USD | 3.6 | 3.65 | 3.46 | 3.49 | 52.35 | -0.09 (-2.51%) | 90,600 |
29 Apr 2021 | USD | 3.69 | 3.69 | 3.51 | 3.58 | 53.7 | -0.05 (-1.38%) | 127,100 |
28 Apr 2021 | USD | 3.63 | 3.73 | 3.55 | 3.63 | 54.45 | -0.01 (-0.27%) | 126,400 |
27 Apr 2021 | USD | 3.83 | 3.87 | 3.6 | 3.64 | 54.6 | -0.14 (-3.70%) | 214,600 |
26 Apr 2021 | USD | 3.78 | 3.82 | 3.63 | 3.78 | 56.7 | +0.04 (+1.07%) | 274,600 |
23 Apr 2021 | USD | 3.46 | 3.77 | 3.4 | 3.74 | 56.1 | +0.38 (+11.31%) | 584,200 |
22 Apr 2021 | USD | 3.23 | 3.44 | 3.18 | 3.36 | 50.4 | +0.21 (+6.67%) | 207,900 |
21 Apr 2021 | USD | 2.98 | 3.299 | 2.93 | 3.15 | 47.25 | +0.11 (+3.62%) | 609,200 |
20 Apr 2021 | USD | 3.1 | 3.14 | 3.02 | 3.04 | 45.6 | -0.06 (-1.94%) | 440,300 |
19 Apr 2021 | USD | 3.4 | 3.4 | 3.08 | 3.1 | 46.5 | -0.3 (-8.82%) | 581,600 |
16 Apr 2021 | USD | 3 | 3.43 | 3 | 3.4 | 51 | +0.24 (+7.59%) | 1,971,500 |
15 Apr 2021 | USD | 3.31 | 3.31 | 3.16 | 3.16 | 47.4 | -0.07 (-2.17%) | 199,000 |
14 Apr 2021 | USD | 3.28 | 3.44 | 3.22 | 3.23 | 48.45 | -0.09 (-2.71%) | 203,800 |
13 Apr 2021 | USD | 3.32 | 3.34 | 3.17 | 3.32 | 49.8 | +0.02 (+0.61%) | 284,600 |
12 Apr 2021 | USD | 3.38 | 3.4 | 3.27 | 3.3 | 49.5 | -0.03 (-0.90%) | 205,800 |
9 Apr 2021 | USD | 3.4 | 3.47 | 3.27 | 3.33 | 49.95 | -0.01 (-0.30%) | 191,400 |
8 Apr 2021 | USD | 3.32 | 3.45 | 3.26 | 3.34 | 50.1 | +0.02 (+0.60%) | 118,000 |
7 Apr 2021 | USD | 3.5 | 3.59 | 3.3 | 3.32 | 49.8 | -0.2 (-5.68%) | 377,800 |