Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | USD | 4.65 | 4.74 | 4.49 | 4.73 | 4.73 | +0.12 (+2.60%) | 209,200 |
20 Apr 2021 | USD | 4.57 | 4.63 | 4.431 | 4.61 | 4.61 | +0.02 (+0.44%) | 276,400 |
19 Apr 2021 | USD | 4.68 | 4.68 | 4.42 | 4.59 | 4.59 | -0.09 (-1.92%) | 545,700 |
16 Apr 2021 | USD | 5.1 | 5.102 | 4.63 | 4.68 | 4.68 | -0.42 (-8.24%) | 336,700 |
15 Apr 2021 | USD | 4.96 | 5.11 | 4.95 | 5.1 | 5.1 | +0.18 (+3.66%) | 365,400 |
14 Apr 2021 | USD | 4.86 | 5.07 | 4.85 | 4.92 | 4.92 | +0.03 (+0.61%) | 244,200 |
13 Apr 2021 | USD | 5 | 5.059 | 4.88 | 4.89 | 4.89 | -0.15 (-2.98%) | 419,200 |
12 Apr 2021 | USD | 5.11 | 5.12 | 4.89 | 5.04 | 5.04 | -0.05 (-0.98%) | 217,000 |
9 Apr 2021 | USD | 4.98 | 5.17 | 4.83 | 5.09 | 5.09 | +0.14 (+2.83%) | 276,200 |
8 Apr 2021 | USD | 5.16 | 5.18 | 4.94 | 4.95 | 4.95 | -0.16 (-3.13%) | 445,000 |
7 Apr 2021 | USD | 5.26 | 5.33 | 5.06 | 5.11 | 5.11 | -0.14 (-2.67%) | 263,800 |
6 Apr 2021 | USD | 5.37 | 5.51 | 5.23 | 5.25 | 5.25 | -0.12 (-2.23%) | 523,700 |
5 Apr 2021 | USD | 5.374 | 5.48 | 5.22 | 5.37 | 5.37 | -0.04 (-0.74%) | 348,100 |
1 Apr 2021 | USD | 5.33 | 5.49 | 5.29 | 5.41 | 5.41 | +0.12 (+2.27%) | 306,700 |
31 Mar 2021 | USD | 5.11 | 5.35 | 5.1 | 5.29 | 5.29 | +0.13 (+2.52%) | 386,100 |
30 Mar 2021 | USD | 5.25 | 5.25 | 4.93 | 5.16 | 5.16 | -0.09 (-1.71%) | 492,100 |
29 Mar 2021 | USD | 5.28 | 5.6 | 5.1 | 5.25 | 5.25 | +0.11 (+2.14%) | 654,800 |
26 Mar 2021 | USD | 5.17 | 5.31 | 5 | 5.14 | 5.14 | +0.18 (+3.63%) | 442,700 |
25 Mar 2021 | USD | 4.81 | 4.99 | 4.69 | 4.96 | 4.96 | +0.23 (+4.86%) | 423,100 |
24 Mar 2021 | USD | 5.05 | 5.12 | 4.65 | 4.73 | 4.73 | -0.28 (-5.59%) | 630,000 |
23 Mar 2021 | USD | 5.05 | 5.07 | 4.9 | 5.01 | 5.01 | -0.08 (-1.57%) | 608,500 |
22 Mar 2021 | USD | 5.37 | 5.41 | 5.08 | 5.09 | 5.09 | -0.28 (-5.21%) | 460,800 |
19 Mar 2021 | USD | 5.09 | 5.44 | 5.035 | 5.37 | 5.37 | +0.32 (+6.34%) | 690,200 |
18 Mar 2021 | USD | 4.99 | 5.33 | 4.87 | 5.05 | 5.05 | 0.0 (0.0%) | 813,200 |
17 Mar 2021 | USD | 4.81 | 5.07 | 4.8 | 5.05 | 5.05 | +0.1 (+2.02%) | 558,000 |
16 Mar 2021 | USD | 5.09 | 5.15 | 4.87 | 4.95 | 4.95 | -0.12 (-2.37%) | 326,600 |
15 Mar 2021 | USD | 4.875 | 5.085 | 4.84 | 5.07 | 5.07 | +0.21 (+4.32%) | 492,900 |
12 Mar 2021 | USD | 4.9 | 4.95 | 4.8 | 4.86 | 4.86 | -0.04 (-0.82%) | 358,000 |
11 Mar 2021 | USD | 4.95 | 4.95 | 4.73 | 4.9 | 4.9 | +0.1 (+2.08%) | 527,100 |
10 Mar 2021 | USD | 4.79 | 4.88 | 4.61 | 4.8 | 4.8 | +0.11 (+2.35%) | 453,000 |