Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 2.94 | 3.05 | 2.92 | 3.03 | 454.5 | +0.12 (+4.12%) | 1,474,300 |
25 May 2021 | USD | 3.09 | 3.09 | 2.89 | 2.91 | 436.5 | -0.14 (-4.59%) | 1,528,800 |
24 May 2021 | USD | 3.15 | 3.19 | 3.03 | 3.05 | 457.5 | -0.1 (-3.17%) | 1,055,600 |
21 May 2021 | USD | 3.18 | 3.23 | 3.13 | 3.15 | 472.5 | +0.03 (+0.96%) | 854,500 |
20 May 2021 | USD | 3.07 | 3.19 | 3.05 | 3.12 | 468 | +0.05 (+1.63%) | 1,051,800 |
19 May 2021 | USD | 3.11 | 3.16 | 3.01 | 3.07 | 460.5 | -0.08 (-2.54%) | 1,659,700 |
18 May 2021 | USD | 3.14 | 3.25 | 3.11 | 3.15 | 472.5 | +0.02 (+0.64%) | 995,300 |
17 May 2021 | USD | 3.12 | 3.19 | 3.08 | 3.13 | 469.5 | -0.04 (-1.26%) | 894,200 |
14 May 2021 | USD | 3.04 | 3.21 | 2.98 | 3.17 | 475.5 | +0.14 (+4.62%) | 1,531,500 |
13 May 2021 | USD | 3.14 | 3.15 | 2.98 | 3.03 | 454.5 | -0.04 (-1.30%) | 1,833,500 |
12 May 2021 | USD | 3.04 | 3.29 | 3.04 | 3.07 | 460.5 | -0.03 (-0.97%) | 1,679,500 |
11 May 2021 | USD | 2.95 | 3.2 | 2.91 | 3.1 | 465 | +0.12 (+4.03%) | 1,692,600 |
10 May 2021 | USD | 3.18 | 3.18 | 2.98 | 2.98 | 447 | -0.22 (-6.88%) | 1,533,300 |
7 May 2021 | USD | 3.01 | 3.22 | 2.98 | 3.2 | 480 | +0.21 (+7.02%) | 1,694,600 |
6 May 2021 | USD | 3.01 | 3.09 | 2.87 | 2.99 | 448.5 | -0.04 (-1.32%) | 1,980,500 |
5 May 2021 | USD | 3.14 | 3.15 | 3.01 | 3.03 | 454.5 | -0.11 (-3.50%) | 1,286,800 |
4 May 2021 | USD | 3.29 | 3.29 | 3.08 | 3.14 | 471 | -0.16 (-4.85%) | 1,787,900 |
3 May 2021 | USD | 3.52 | 3.52 | 3.28 | 3.3 | 495 | -0.16 (-4.62%) | 1,614,300 |
30 Apr 2021 | USD | 3.41 | 3.53 | 3.36 | 3.46 | 519 | +0.01 (+0.29%) | 1,469,800 |
29 Apr 2021 | USD | 3.56 | 3.63 | 3.4 | 3.45 | 517.5 | -0.06 (-1.71%) | 1,275,100 |
28 Apr 2021 | USD | 3.52 | 3.56 | 3.44 | 3.51 | 526.5 | 0.0 (0.0%) | 843,600 |
27 Apr 2021 | USD | 3.52 | 3.66 | 3.45 | 3.51 | 526.5 | -0.03 (-0.85%) | 1,275,700 |
26 Apr 2021 | USD | 3.42 | 3.57 | 3.29 | 3.54 | 531 | +0.24 (+7.27%) | 1,634,500 |
23 Apr 2021 | USD | 3.35 | 3.4 | 3.29 | 3.3 | 495 | -0.05 (-1.49%) | 1,053,300 |
22 Apr 2021 | USD | 3.27 | 3.41 | 3.21 | 3.35 | 502.5 | 0.0 (0.0%) | 1,330,500 |
21 Apr 2021 | USD | 3.13 | 3.35 | 3.13 | 3.35 | 502.5 | +0.18 (+5.68%) | 1,416,900 |
20 Apr 2021 | USD | 3.11 | 3.24 | 3.06 | 3.17 | 475.5 | +0.03 (+0.96%) | 1,386,800 |
19 Apr 2021 | USD | 3.33 | 3.38 | 3.13 | 3.14 | 471 | -0.19 (-5.71%) | 1,633,900 |
16 Apr 2021 | USD | 3.47 | 3.47 | 3.28 | 3.33 | 499.5 | -0.1 (-2.92%) | 1,178,200 |
15 Apr 2021 | USD | 3.45 | 3.57 | 3.36 | 3.43 | 514.5 | -0.02 (-0.58%) | 1,173,600 |