Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 3.4 | 3.57 | 3.375 | 3.57 | 3.57 | +0.2 (+5.93%) | 35,900 |
25 May 2021 | USD | 3.3 | 3.4 | 3.3 | 3.37 | 3.37 | +0.02 (+0.60%) | 3,800 |
24 May 2021 | USD | 3.3 | 3.37 | 3.285 | 3.35 | 3.35 | +0.022 (+0.66%) | 19,900 |
21 May 2021 | USD | 3.35 | 3.35 | 3.295 | 3.328 | 3.328 | -0.002 (-0.06%) | 7,300 |
20 May 2021 | USD | 3.332 | 3.35 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 4,800 |
19 May 2021 | USD | 3.45 | 3.45 | 3.25 | 3.33 | 3.33 | -0.1 (-2.92%) | 30,600 |
18 May 2021 | USD | 3.39 | 3.47 | 3.39 | 3.43 | 3.43 | -0.153 (-4.27%) | 19,200 |
17 May 2021 | USD | 3.67 | 3.87 | 3.46 | 3.583 | 3.583 | -0.187 (-4.96%) | 14,600 |
14 May 2021 | USD | 3.99 | 3.99 | 3.664 | 3.77 | 3.77 | -0.08 (-2.08%) | 58,900 |
13 May 2021 | USD | 3.955 | 4.03 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 4,200 |
12 May 2021 | USD | 3.774 | 4.05 | 3.774 | 4.05 | 4.05 | +0.19 (+4.92%) | 3,400 |
11 May 2021 | USD | 3.86 | 3.88 | 3.85 | 3.86 | 3.86 | -0.129 (-3.23%) | 11,000 |
10 May 2021 | USD | 4.13 | 4.2 | 3.91 | 3.989 | 3.989 | -0.021 (-0.52%) | 3,400 |
7 May 2021 | USD | 4.2 | 4.2 | 4.01 | 4.01 | 4.01 | -0.14 (-3.37%) | 5,700 |
6 May 2021 | USD | 4.29 | 4.35 | 4.15 | 4.15 | 4.15 | -0.22 (-5.03%) | 2,800 |
5 May 2021 | USD | 4.65 | 4.65 | 4.35 | 4.37 | 4.37 | -0.14 (-3.10%) | 5,800 |
4 May 2021 | USD | 4.71 | 4.85 | 4.5 | 4.51 | 4.51 | -0.34 (-7.01%) | 9,196 |
3 May 2021 | USD | 4.56 | 4.85 | 4.44 | 4.85 | 4.85 | +0.53 (+12.27%) | 30,464 |
30 Apr 2021 | USD | 4.38 | 4.44 | 4.32 | 4.32 | 4.32 | +0.005 (+0.12%) | 19,000 |
29 Apr 2021 | USD | 4.53 | 4.53 | 4.25 | 4.315 | 4.315 | -0.215 (-4.75%) | 13,000 |
28 Apr 2021 | USD | 4.59 | 4.59 | 4.27 | 4.53 | 4.53 | -0.01 (-0.22%) | 2,700 |
27 Apr 2021 | USD | 4.26 | 4.54 | 4.26 | 4.54 | 4.54 | +0.28 (+6.57%) | 29,782 |
26 Apr 2021 | USD | 4.37 | 4.37 | 4.1227 | 4.26 | 4.26 | +0.03 (+0.71%) | 12,884 |
23 Apr 2021 | USD | 4.07 | 4.38 | 4.001 | 4.23 | 4.23 | +0.21 (+5.22%) | 42,800 |
22 Apr 2021 | USD | 3.95 | 4.05 | 3.89 | 4.02 | 4.02 | -0.02 (-0.50%) | 79,700 |
21 Apr 2021 | USD | 5.04 | 5.04 | 3.7 | 4.04 | 4.04 | -1.01 (-20%) | 190,300 |
20 Apr 2021 | USD | 5.02 | 5.09 | 5.02 | 5.05 | 5.05 | -0.09 (-1.75%) | 7,831 |
19 Apr 2021 | USD | 5.14 | 5.25 | 5.14 | 5.14 | 5.14 | -0.09 (-1.72%) | 4,201 |
16 Apr 2021 | USD | 5.19 | 5.29 | 5.19 | 5.23 | 5.23 | +0.05 (+0.97%) | 2,200 |
15 Apr 2021 | USD | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | -0.028 (-0.54%) | 2,700 |