Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 2.83 | 2.83 | 2.681 | 2.71 | 2.71 | -0.132 (-4.64%) | 29,562 |
8 May 2018 | USD | 2.67 | 2.98 | 2.59 | 2.8418 | 2.8418 | +0.252 (+9.72%) | 121,318 |
7 May 2018 | USD | 2.56 | 2.77 | 2.56 | 2.59 | 2.59 | -0.23 (-8.16%) | 18,996 |
4 May 2018 | USD | 2.93 | 2.93 | 2.77 | 2.82 | 2.82 | -0.015 (-0.53%) | 22,913 |
3 May 2018 | USD | 3 | 3.197 | 2.75 | 2.835 | 2.835 | -0.195 (-6.44%) | 48,436 |
2 May 2018 | USD | 2.82 | 3.79 | 2.6781 | 3.03 | 3.03 | +0.19 (+6.69%) | 410,174 |
1 May 2018 | USD | 2.67 | 3.1776 | 2.67 | 2.84 | 2.84 | +0.21 (+7.98%) | 143,448 |
30 Apr 2018 | USD | 2.68 | 2.86 | 2.55 | 2.63 | 2.63 | -0.01 (-0.38%) | 67,422 |
27 Apr 2018 | USD | 2.73 | 2.76 | 2.56 | 2.64 | 2.64 | -0.02 (-0.75%) | 11,334 |
26 Apr 2018 | USD | 2.9 | 2.9 | 2.555 | 2.66 | 2.66 | -0.23 (-7.94%) | 43,933 |
25 Apr 2018 | USD | 2.68 | 2.96 | 2.5336 | 2.8895 | 2.8895 | +0.26 (+9.87%) | 53,394 |
24 Apr 2018 | USD | 2.9 | 3.4787 | 2.53 | 2.63 | 2.63 | -0.23 (-8.04%) | 257,452 |
23 Apr 2018 | USD | 3.04 | 3.04 | 2.66 | 2.86 | 2.86 | -0.03 (-1.04%) | 12,860 |
20 Apr 2018 | USD | 2.9499 | 2.9499 | 2.87 | 2.89 | 2.89 | -0.09 (-3.02%) | 5,518 |
19 Apr 2018 | USD | 3.02 | 3.02 | 2.9211 | 2.98 | 2.98 | -0.15 (-4.79%) | 8,246 |
18 Apr 2018 | USD | 3.1091 | 3.23 | 3.01 | 3.13 | 3.13 | +0.02 (+0.64%) | 3,770 |
17 Apr 2018 | USD | 3.35 | 3.39 | 2.98 | 3.11 | 3.11 | -0.24 (-7.16%) | 11,322 |
16 Apr 2018 | USD | 3.21 | 3.48 | 3.0701 | 3.35 | 3.35 | +0.22 (+7.03%) | 4,945 |
13 Apr 2018 | USD | 3.11 | 3.19 | 2.86 | 3.13 | 3.13 | -0.06 (-1.88%) | 12,184 |
12 Apr 2018 | USD | 2.901 | 3.85 | 2.901 | 3.19 | 3.19 | +0.24 (+8.14%) | 97,759 |
11 Apr 2018 | USD | 2.98 | 3.12 | 2.8701 | 2.95 | 2.95 | -0.06 (-1.99%) | 12,264 |
10 Apr 2018 | USD | 3.02 | 3.19 | 2.86 | 3.01 | 3.01 | -0.03 (-0.99%) | 18,809 |
9 Apr 2018 | USD | 2.83 | 3.1412 | 2.703 | 3.04 | 3.04 | +0.31 (+11.35%) | 33,573 |
6 Apr 2018 | USD | 2.61 | 2.92 | 2.54 | 2.7301 | 2.7301 | +0.13 (+5.00%) | 43,858 |
5 Apr 2018 | USD | 2.7 | 2.7135 | 2.525 | 2.6 | 2.6 | -0.1 (-3.70%) | 14,342 |
4 Apr 2018 | USD | 2.79 | 3.0899 | 2.37 | 2.7 | 2.7 | -0.18 (-6.25%) | 92,381 |
3 Apr 2018 | USD | 3.03 | 3.0466 | 2.7601 | 2.88 | 2.88 | -0.21 (-6.80%) | 15,761 |
2 Apr 2018 | USD | 3.2508 | 3.324 | 3.01 | 3.09 | 3.09 | -0.19 (-5.79%) | 27,671 |
30 Mar 2018 | USD | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 4.05 | 4.05 | 3.08 | 3.28 | 3.28 | -0.03 (-0.91%) | 129,348 |