Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2021 | USD | 4.06 | 4.17 | 4.01 | 4.07 | 48.84 | +0.01 (+0.25%) | 2,289,800 |
29 Jun 2021 | USD | 4.09 | 4.17 | 4.04 | 4.06 | 48.72 | -0.1 (-2.40%) | 1,156,200 |
28 Jun 2021 | USD | 4.35 | 4.41 | 4.11 | 4.16 | 49.92 | -0.15 (-3.48%) | 2,021,200 |
25 Jun 2021 | USD | 4.42 | 4.43 | 4.3 | 4.31 | 51.72 | -0.12 (-2.71%) | 6,209,900 |
24 Jun 2021 | USD | 4.24 | 4.49 | 4.21 | 4.43 | 53.16 | +0.17 (+3.99%) | 1,706,100 |
23 Jun 2021 | USD | 4.2 | 4.33 | 4.04 | 4.26 | 51.12 | -0.02 (-0.47%) | 3,919,100 |
22 Jun 2021 | USD | 4.87 | 4.87 | 4.25 | 4.28 | 51.36 | -0.57 (-11.75%) | 4,850,900 |
21 Jun 2021 | USD | 4.76 | 4.88 | 4.67 | 4.85 | 58.2 | +0.08 (+1.68%) | 2,725,800 |
18 Jun 2021 | USD | 4.71 | 4.79 | 4.55 | 4.77 | 57.24 | 0.0 (0.0%) | 9,407,000 |
17 Jun 2021 | USD | 4.67 | 4.85 | 4.67 | 4.77 | 57.24 | +0.11 (+2.36%) | 2,352,800 |
16 Jun 2021 | USD | 4.65 | 4.77 | 4.51 | 4.66 | 55.92 | -0.01 (-0.21%) | 2,163,200 |
15 Jun 2021 | USD | 4.82 | 4.84 | 4.52 | 4.67 | 56.04 | -0.06 (-1.27%) | 3,512,200 |
14 Jun 2021 | USD | 4.64 | 4.93 | 4.61 | 4.73 | 56.76 | +0.23 (+5.11%) | 4,626,300 |
11 Jun 2021 | USD | 4.39 | 4.52 | 4.33 | 4.5 | 54 | +0.1 (+2.27%) | 2,789,800 |
10 Jun 2021 | USD | 4.3 | 4.41 | 4.22 | 4.4 | 52.8 | +0.1 (+2.33%) | 2,001,500 |
9 Jun 2021 | USD | 4.18 | 4.43 | 4.16 | 4.3 | 51.6 | +0.14 (+3.37%) | 2,350,700 |
8 Jun 2021 | USD | 4.26 | 4.27 | 4.1 | 4.16 | 49.92 | -0.08 (-1.89%) | 2,087,200 |
7 Jun 2021 | USD | 3.97 | 4.26 | 3.97 | 4.24 | 50.88 | +0.24 (+6%) | 3,873,700 |
4 Jun 2021 | USD | 3.95 | 4.03 | 3.95 | 4 | 48 | +0.06 (+1.52%) | 1,969,700 |
3 Jun 2021 | USD | 3.92 | 4 | 3.88 | 3.94 | 47.28 | -0.01 (-0.25%) | 1,527,400 |
2 Jun 2021 | USD | 3.95 | 4.01 | 3.86 | 3.95 | 47.4 | 0.0 (0.0%) | 2,401,300 |
1 Jun 2021 | USD | 3.9 | 4.03 | 3.87 | 3.95 | 47.4 | +0.08 (+2.07%) | 1,965,400 |
28 May 2021 | USD | 4.01 | 4.11 | 3.85 | 3.87 | 46.44 | -0.13 (-3.25%) | 4,194,700 |
27 May 2021 | USD | 4.06 | 4.06 | 3.85 | 4 | 48 | -0.02 (-0.50%) | 3,208,900 |
26 May 2021 | USD | 3.95 | 4.06 | 3.9 | 4.02 | 48.24 | +0.15 (+3.88%) | 4,184,900 |
25 May 2021 | USD | 3.98 | 4.05 | 3.83 | 3.87 | 46.44 | -0.11 (-2.76%) | 7,025,400 |
24 May 2021 | USD | 3.28 | 4.08 | 3.26 | 3.98 | 47.76 | +0.79 (+24.76%) | 27,768,600 |
21 May 2021 | USD | 3.21 | 3.29 | 3.16 | 3.19 | 38.28 | 0.0 (0.0%) | 1,491,400 |
20 May 2021 | USD | 3.13 | 3.23 | 3.06 | 3.19 | 38.28 | +0.06 (+1.92%) | 1,722,500 |
19 May 2021 | USD | 2.95 | 3.21 | 2.95 | 3.13 | 37.56 | +0.11 (+3.64%) | 2,535,000 |