Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2021 | USD | 3.5 | 3.5 | 3.22 | 3.36 | 16.8 | +0.03 (+0.90%) | 1,095,100 |
14 May 2021 | USD | 2.88 | 3.42 | 2.86 | 3.33 | 16.65 | +0.45 (+15.63%) | 1,361,400 |
13 May 2021 | USD | 3.05 | 3.05 | 2.8 | 2.88 | 14.4 | -0.08 (-2.70%) | 509,200 |
12 May 2021 | USD | 2.99 | 3.14 | 2.9 | 2.96 | 14.8 | -0.13 (-4.21%) | 279,400 |
11 May 2021 | USD | 2.95 | 3.18 | 2.78 | 3.09 | 15.45 | -0.01 (-0.32%) | 417,100 |
10 May 2021 | USD | 3.24 | 3.5 | 3.03 | 3.1 | 15.5 | -0.15 (-4.62%) | 1,352,600 |
7 May 2021 | USD | 3.36 | 3.48 | 3.2 | 3.25 | 16.25 | -0.04 (-1.22%) | 722,600 |
6 May 2021 | USD | 3.32 | 3.58 | 3.08 | 3.29 | 16.45 | -0.25 (-7.06%) | 2,442,100 |
5 May 2021 | USD | 3.2 | 3.94 | 3.05 | 3.54 | 17.7 | +0.44 (+14.19%) | 3,654,300 |
4 May 2021 | USD | 3.27 | 3.28 | 3.03 | 3.1 | 15.5 | -0.18 (-5.49%) | 363,500 |
3 May 2021 | USD | 3.64 | 3.74 | 3.25 | 3.28 | 16.4 | -0.3 (-8.38%) | 998,800 |
30 Apr 2021 | USD | 3.75 | 3.94 | 3.56 | 3.58 | 17.9 | -0.18 (-4.79%) | 2,623,900 |
29 Apr 2021 | USD | 4.36 | 4.47 | 3.75 | 3.76 | 18.8 | -0.89 (-19.14%) | 1,945,000 |
28 Apr 2021 | USD | 4.02 | 4.7 | 3.82 | 4.65 | 23.25 | +0.64 (+15.96%) | 8,595,300 |
27 Apr 2021 | USD | 4.13 | 4.35 | 3.95 | 4.01 | 20.05 | -0.17 (-4.07%) | 717,400 |
26 Apr 2021 | USD | 4.1 | 4.22 | 3.81 | 4.18 | 20.9 | +0.58 (+16.11%) | 1,196,300 |
23 Apr 2021 | USD | 3.64 | 3.79 | 3.52 | 3.6 | 18 | -0.1 (-2.70%) | 473,500 |
22 Apr 2021 | USD | 3.66 | 3.86 | 3.56 | 3.7 | 18.5 | +0.02 (+0.54%) | 225,900 |
21 Apr 2021 | USD | 3.35 | 3.75 | 3.35 | 3.68 | 18.4 | +0.33 (+9.85%) | 470,800 |
20 Apr 2021 | USD | 3.38 | 3.55 | 3.31 | 3.35 | 16.75 | -0.11 (-3.18%) | 288,400 |
19 Apr 2021 | USD | 3.61 | 3.65 | 3.42 | 3.46 | 17.3 | -0.19 (-5.21%) | 308,000 |
16 Apr 2021 | USD | 3.61 | 3.72 | 3.47 | 3.65 | 18.25 | +0.01 (+0.27%) | 580,900 |
15 Apr 2021 | USD | 3.72 | 3.85 | 3.6 | 3.64 | 18.2 | -0.2 (-5.21%) | 188,400 |
14 Apr 2021 | USD | 3.7 | 3.89 | 3.65 | 3.84 | 19.2 | +0.19 (+5.21%) | 189,400 |
13 Apr 2021 | USD | 3.72 | 3.76 | 3.52 | 3.65 | 18.25 | -0.06 (-1.62%) | 378,800 |
12 Apr 2021 | USD | 4 | 4 | 3.66 | 3.71 | 18.55 | -0.31 (-7.71%) | 348,000 |
9 Apr 2021 | USD | 4.13 | 4.32 | 3.94 | 4.02 | 20.1 | -0.16 (-3.83%) | 611,000 |
8 Apr 2021 | USD | 4.08 | 4.2 | 3.88 | 4.18 | 20.9 | +0.18 (+4.50%) | 305,700 |
7 Apr 2021 | USD | 4.35 | 4.38 | 3.94 | 4 | 20 | -0.61 (-13.23%) | 743,700 |
6 Apr 2021 | USD | 4.8 | 4.8 | 4.3 | 4.61 | 23.05 | +0.05 (+1.10%) | 388,500 |