Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2021 | USD | 5.43 | 6.08 | 5.25 | 5.73 | 5.73 | +0.45 (+8.52%) | 2,539,500 |
1 Jun 2021 | USD | 5.1 | 5.35 | 4.71 | 5.28 | 5.28 | +0.48 (+10.00%) | 990,300 |
28 May 2021 | USD | 4.34 | 4.98 | 4.07 | 4.8 | 4.8 | +0.55 (+12.94%) | 1,546,400 |
27 May 2021 | USD | 3.51 | 4.27 | 3.46 | 4.25 | 4.25 | +0.64 (+17.73%) | 1,104,000 |
26 May 2021 | USD | 3.46 | 3.79 | 3.46 | 3.61 | 3.61 | +0.09 (+2.56%) | 584,900 |
25 May 2021 | USD | 3.55 | 3.71 | 3.46 | 3.52 | 3.52 | -0.07 (-1.95%) | 874,200 |
24 May 2021 | USD | 3.99 | 4.14 | 3.51 | 3.59 | 3.59 | -0.44 (-10.92%) | 2,029,700 |
21 May 2021 | USD | 4.42 | 5 | 3.82 | 4.03 | 4.03 | -0.57 (-12.39%) | 6,864,900 |
20 May 2021 | USD | 3.72 | 5 | 3.58 | 4.6 | 4.6 | +1.04 (+29.21%) | 8,255,200 |
19 May 2021 | USD | 3.43 | 3.66 | 3.3 | 3.56 | 3.56 | -0.01 (-0.28%) | 951,900 |
18 May 2021 | USD | 3.25 | 3.71 | 3.2 | 3.57 | 3.57 | +0.28 (+8.51%) | 1,153,700 |
17 May 2021 | USD | 3.18 | 3.33 | 2.98 | 3.29 | 3.29 | +0.15 (+4.78%) | 711,600 |
14 May 2021 | USD | 2.75 | 3.24 | 2.66 | 3.14 | 3.14 | +0.4 (+14.60%) | 1,260,400 |
13 May 2021 | USD | 2.57 | 2.79 | 2.53 | 2.74 | 2.74 | +0.19 (+7.45%) | 257,600 |
12 May 2021 | USD | 2.44 | 2.72 | 2.33 | 2.55 | 2.55 | +0.05 (+2%) | 419,200 |
11 May 2021 | USD | 2.47 | 2.52 | 2.35 | 2.5 | 2.5 | -0.02 (-0.79%) | 153,200 |
10 May 2021 | USD | 2.49 | 2.59 | 2.41 | 2.52 | 2.52 | -0.02 (-0.79%) | 162,200 |
7 May 2021 | USD | 2.48 | 2.58 | 2.48 | 2.54 | 2.54 | +0.1 (+4.10%) | 175,500 |
6 May 2021 | USD | 2.33 | 2.47 | 2.33 | 2.44 | 2.44 | +0.08 (+3.39%) | 207,400 |
5 May 2021 | USD | 2.53 | 2.55 | 2.32 | 2.36 | 2.36 | -0.14 (-5.60%) | 331,500 |
4 May 2021 | USD | 2.45 | 2.64 | 2.38 | 2.5 | 2.5 | +0.04 (+1.63%) | 363,700 |
3 May 2021 | USD | 2.42 | 2.5 | 2.36 | 2.46 | 2.46 | +0.05 (+2.07%) | 217,900 |
30 Apr 2021 | USD | 2.32 | 2.42 | 2.29 | 2.41 | 2.41 | +0.11 (+4.78%) | 201,300 |
29 Apr 2021 | USD | 2.34 | 2.4 | 2.24 | 2.3 | 2.3 | -0.04 (-1.71%) | 208,600 |
28 Apr 2021 | USD | 2.32 | 2.44 | 2.24 | 2.34 | 2.34 | +0.04 (+1.74%) | 523,700 |
27 Apr 2021 | USD | 2.18 | 2.45 | 2.18 | 2.3 | 2.3 | +0.15 (+6.98%) | 661,800 |
26 Apr 2021 | USD | 2.07 | 2.2 | 2.05 | 2.15 | 2.15 | +0.12 (+5.91%) | 523,300 |
23 Apr 2021 | USD | 1.85 | 2.07 | 1.78 | 2.03 | 2.03 | +0.2 (+10.93%) | 1,192,400 |
22 Apr 2021 | USD | 1.76 | 1.86 | 1.73 | 1.83 | 1.83 | +0.06 (+3.39%) | 257,100 |
21 Apr 2021 | USD | 1.79 | 1.83 | 1.68 | 1.77 | 1.77 | -0.04 (-2.21%) | 353,800 |