Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 4.41 | 4.87 | 4.15 | 4.64 | 37.12 | +0.03 (+0.65%) | 503,300 |
18 May 2021 | USD | 4.39 | 4.77 | 4.366 | 4.61 | 36.88 | +0.265 (+6.10%) | 248,400 |
17 May 2021 | USD | 4.24 | 4.41 | 4.23 | 4.345 | 34.76 | +0.065 (+1.52%) | 91,700 |
14 May 2021 | USD | 4.235 | 4.36 | 4.13 | 4.28 | 34.24 | +0.15 (+3.63%) | 144,200 |
13 May 2021 | USD | 4.22 | 4.32 | 4.07 | 4.13 | 33.04 | -0.1 (-2.36%) | 228,500 |
12 May 2021 | USD | 4.33 | 4.38 | 4.2 | 4.23 | 33.84 | -0.2 (-4.51%) | 348,800 |
11 May 2021 | USD | 4.2 | 4.45 | 4.2 | 4.43 | 35.44 | -0.06 (-1.34%) | 245,400 |
10 May 2021 | USD | 4.58 | 4.69 | 4.4 | 4.49 | 35.92 | -0.07 (-1.54%) | 166,900 |
7 May 2021 | USD | 4.57 | 4.72 | 4.5 | 4.56 | 36.48 | +0.02 (+0.44%) | 121,500 |
6 May 2021 | USD | 4.88 | 4.98 | 4.44 | 4.54 | 36.32 | -0.31 (-6.39%) | 430,000 |
5 May 2021 | USD | 4.75 | 5.1 | 4.75 | 4.85 | 38.8 | +0.01 (+0.21%) | 306,700 |
4 May 2021 | USD | 5.25 | 5.255 | 4.7 | 4.84 | 38.72 | -0.51 (-9.53%) | 684,600 |
3 May 2021 | USD | 4.749 | 5.69 | 4.71 | 5.35 | 42.8 | +0.66 (+14.07%) | 2,586,400 |
30 Apr 2021 | USD | 4.76 | 4.86 | 4.64 | 4.69 | 37.52 | -0.18 (-3.70%) | 185,600 |
29 Apr 2021 | USD | 4.99 | 5 | 4.66 | 4.87 | 38.96 | -0.02 (-0.41%) | 332,200 |
28 Apr 2021 | USD | 4.83 | 5.35 | 4.811 | 4.89 | 39.12 | +0.14 (+2.95%) | 1,149,200 |
27 Apr 2021 | USD | 4.43 | 5.35 | 4.387 | 4.75 | 38 | +0.33 (+7.47%) | 2,638,100 |
26 Apr 2021 | USD | 4.4 | 4.47 | 4.323 | 4.42 | 35.36 | +0.08 (+1.84%) | 172,800 |
23 Apr 2021 | USD | 4.34 | 4.44 | 4.26 | 4.34 | 34.72 | +0.09 (+2.12%) | 148,200 |
22 Apr 2021 | USD | 4.27 | 4.48 | 4.05 | 4.25 | 34 | +0.17 (+4.17%) | 408,000 |
21 Apr 2021 | USD | 3.9 | 4.24 | 3.9 | 4.08 | 32.64 | +0.07 (+1.75%) | 269,400 |
20 Apr 2021 | USD | 4.15 | 4.199 | 3.95 | 4.01 | 32.08 | -0.14 (-3.37%) | 277,300 |
19 Apr 2021 | USD | 4.2 | 4.38 | 4.11 | 4.15 | 33.2 | -0.26 (-5.90%) | 296,400 |
16 Apr 2021 | USD | 4.41 | 4.48 | 4.2 | 4.41 | 35.28 | 0.0 (0.0%) | 333,900 |
15 Apr 2021 | USD | 4.66 | 4.7 | 4.35 | 4.41 | 35.28 | -0.25 (-5.36%) | 265,200 |
14 Apr 2021 | USD | 4.69 | 4.76 | 4.6 | 4.66 | 37.28 | -0.1 (-2.10%) | 163,100 |
13 Apr 2021 | USD | 4.55 | 4.8 | 4.42 | 4.76 | 38.08 | +0.16 (+3.48%) | 341,800 |
12 Apr 2021 | USD | 4.81 | 4.85 | 4.55 | 4.6 | 36.8 | -0.3 (-6.12%) | 429,300 |
9 Apr 2021 | USD | 4.98 | 5.1 | 4.84 | 4.9 | 39.2 | -0.18 (-3.54%) | 235,400 |
8 Apr 2021 | USD | 4.96 | 5.43 | 4.75 | 5.08 | 40.64 | +0.09 (+1.80%) | 817,900 |