Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | USD | 2.99 | 3.06 | 2.94 | 3.02 | 36.24 | +0.08 (+2.72%) | 1,856,300 |
17 May 2021 | USD | 2.9 | 3.05 | 2.9 | 2.94 | 35.28 | 0.0 (0.0%) | 1,132,100 |
14 May 2021 | USD | 2.8 | 2.95 | 2.78 | 2.94 | 35.28 | +0.14 (+5.00%) | 1,051,500 |
13 May 2021 | USD | 2.9 | 2.9 | 2.71 | 2.8 | 33.6 | 0.0 (0.0%) | 1,686,000 |
12 May 2021 | USD | 2.94 | 2.98 | 2.76 | 2.8 | 33.6 | -0.18 (-6.04%) | 1,849,100 |
11 May 2021 | USD | 2.86 | 3.04 | 2.82 | 2.98 | 35.76 | +0.03 (+1.02%) | 1,864,600 |
10 May 2021 | USD | 2.82 | 2.95 | 2.79 | 2.95 | 35.4 | +0.1 (+3.51%) | 6,106,500 |
7 May 2021 | USD | 2.84 | 2.9 | 2.7 | 2.85 | 34.2 | 0.0 (0.0%) | 4,423,300 |
6 May 2021 | USD | 2.9 | 2.92 | 2.77 | 2.85 | 34.2 | -0.11 (-3.72%) | 2,656,100 |
5 May 2021 | USD | 2.96 | 3.08 | 2.92 | 2.96 | 35.52 | +0.02 (+0.68%) | 1,337,400 |
4 May 2021 | USD | 3.09 | 3.1 | 2.92 | 2.94 | 35.28 | -0.18 (-5.77%) | 1,994,200 |
3 May 2021 | USD | 3.08 | 3.12 | 3.01 | 3.12 | 37.44 | +0.05 (+1.63%) | 1,989,800 |
30 Apr 2021 | USD | 3.01 | 3.1 | 3.01 | 3.07 | 36.84 | -0.01 (-0.32%) | 1,453,900 |
29 Apr 2021 | USD | 3.16 | 3.16 | 2.99 | 3.08 | 36.96 | -0.06 (-1.91%) | 2,264,900 |
28 Apr 2021 | USD | 2.99 | 3.2 | 2.94 | 3.14 | 37.68 | +0.13 (+4.32%) | 2,722,500 |
27 Apr 2021 | USD | 3 | 3.09 | 2.97 | 3.01 | 36.12 | +0.05 (+1.69%) | 1,738,400 |
26 Apr 2021 | USD | 2.79 | 3.05 | 2.76 | 2.96 | 35.52 | +0.16 (+5.71%) | 2,662,200 |
23 Apr 2021 | USD | 2.8 | 2.87 | 2.7 | 2.8 | 33.6 | -0.02 (-0.71%) | 1,144,400 |
22 Apr 2021 | USD | 2.83 | 2.96 | 2.75 | 2.82 | 33.84 | 0.0 (0.0%) | 2,101,400 |
21 Apr 2021 | USD | 2.68 | 2.84 | 2.65 | 2.82 | 33.84 | +0.11 (+4.06%) | 1,201,400 |
20 Apr 2021 | USD | 2.69 | 2.73 | 2.63 | 2.71 | 32.52 | +0.01 (+0.37%) | 1,740,100 |
19 Apr 2021 | USD | 2.65 | 2.74 | 2.64 | 2.7 | 32.4 | +0.02 (+0.75%) | 1,328,200 |
16 Apr 2021 | USD | 2.72 | 2.72 | 2.63 | 2.68 | 32.16 | -0.01 (-0.37%) | 1,193,900 |
15 Apr 2021 | USD | 2.73 | 2.77 | 2.65 | 2.69 | 32.28 | +0.01 (+0.37%) | 892,700 |
14 Apr 2021 | USD | 2.65 | 2.72 | 2.62 | 2.68 | 32.16 | -0.02 (-0.74%) | 1,136,900 |
13 Apr 2021 | USD | 2.56 | 2.7 | 2.54 | 2.7 | 32.4 | +0.13 (+5.06%) | 1,721,800 |
12 Apr 2021 | USD | 2.71 | 2.72 | 2.54 | 2.57 | 30.84 | -0.19 (-6.88%) | 1,589,500 |
9 Apr 2021 | USD | 2.76 | 2.81 | 2.7 | 2.76 | 33.12 | -0.05 (-1.78%) | 1,283,500 |
8 Apr 2021 | USD | 2.79 | 2.86 | 2.71 | 2.81 | 33.72 | +0.04 (+1.44%) | 1,606,700 |
7 Apr 2021 | USD | 2.78 | 2.92 | 2.74 | 2.77 | 33.24 | -0.06 (-2.12%) | 3,175,700 |