Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | USD | 3.33 | 3.33 | 3.081 | 3.23 | 64.6 | -0.07 (-2.12%) | 41,736 |
3 May 2018 | USD | 3.11 | 3.3 | 3.03 | 3.3 | 66 | +0.226 (+7.35%) | 84,287 |
2 May 2018 | USD | 3 | 3.2048 | 2.96 | 3.074 | 61.48 | +0.054 (+1.79%) | 78,601 |
1 May 2018 | USD | 3.07 | 3.1037 | 2.98 | 3.02 | 60.4 | -0.08 (-2.58%) | 131,818 |
30 Apr 2018 | USD | 3.4 | 3.4208 | 2.92 | 3.1 | 62 | -0.26 (-7.74%) | 314,132 |
27 Apr 2018 | USD | 3.03 | 4.3 | 3.03 | 3.36 | 67.2 | +0.35 (+11.63%) | 2,768,380 |
26 Apr 2018 | USD | 3.08 | 3.1 | 3 | 3.01 | 60.2 | -0.07 (-2.27%) | 18,845 |
25 Apr 2018 | USD | 3.1 | 3.15 | 3.01 | 3.08 | 61.6 | -0.02 (-0.65%) | 38,867 |
24 Apr 2018 | USD | 3.1802 | 3.1883 | 3.06 | 3.1 | 62 | +0.01 (+0.32%) | 17,965 |
23 Apr 2018 | USD | 3.16 | 3.16 | 3.09 | 3.09 | 61.8 | -0.066 (-2.09%) | 25,006 |
20 Apr 2018 | USD | 3.0734 | 3.16 | 3.0734 | 3.156 | 63.12 | -0.094 (-2.89%) | 15,791 |
19 Apr 2018 | USD | 3.0763 | 3.25 | 3.0763 | 3.25 | 65 | +0.15 (+4.84%) | 14,781 |
18 Apr 2018 | USD | 3.14 | 3.22 | 3.05 | 3.1 | 62 | -0.04 (-1.27%) | 19,476 |
17 Apr 2018 | USD | 3.29 | 3.3 | 3.01 | 3.14 | 62.8 | -0.08 (-2.48%) | 54,313 |
16 Apr 2018 | USD | 3.44 | 3.44 | 3.16 | 3.22 | 64.4 | -0.172 (-5.08%) | 54,481 |
13 Apr 2018 | USD | 3.4 | 3.45 | 3.34 | 3.3925 | 67.85 | +0.043 (+1.27%) | 31,763 |
12 Apr 2018 | USD | 3.49 | 3.5 | 3.31 | 3.35 | 67 | -0.14 (-4.01%) | 44,296 |
11 Apr 2018 | USD | 3.25 | 3.5728 | 3.17 | 3.49 | 69.8 | +0.24 (+7.38%) | 105,886 |
10 Apr 2018 | USD | 2.98 | 3.3599 | 2.96 | 3.25 | 65 | +0.26 (+8.70%) | 109,213 |
9 Apr 2018 | USD | 3.19 | 3.19 | 2.96 | 2.99 | 59.8 | -0.16 (-5.08%) | 53,108 |
6 Apr 2018 | USD | 3.16 | 3.2 | 3.1008 | 3.15 | 63 | +0.03 (+0.96%) | 56,366 |
5 Apr 2018 | USD | 3.1 | 3.2 | 2.99 | 3.12 | 62.4 | +0.16 (+5.41%) | 81,693 |
4 Apr 2018 | USD | 2.82 | 3.0176 | 2.82 | 2.96 | 59.2 | +0.09 (+3.14%) | 28,909 |
3 Apr 2018 | USD | 2.811 | 2.977 | 2.731 | 2.87 | 57.4 | -0.02 (-0.69%) | 25,556 |
2 Apr 2018 | USD | 2.95 | 3.1399 | 2.76 | 2.89 | 57.8 | -0.06 (-2.03%) | 55,577 |
30 Mar 2018 | USD | 2.95 | 2.95 | 2.95 | 2.95 | 59 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 2.82 | 2.959 | 2.78 | 2.95 | 59 | +0.15 (+5.36%) | 28,244 |
28 Mar 2018 | USD | 2.85 | 2.864 | 2.651 | 2.8 | 56 | -0.05 (-1.75%) | 71,400 |
27 Mar 2018 | USD | 3.01 | 3.0794 | 2.83 | 2.85 | 57 | -0.17 (-5.63%) | 48,407 |
26 Mar 2018 | USD | 3.15 | 3.24 | 2.8 | 3.02 | 60.4 | -0.08 (-2.58%) | 189,775 |