Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | USD | 3.7812 | 13.9105 | 3.7812 | 7.42 | 59.36 | +3.617 (+95.09%) | 641,214 |
1 May 2018 | USD | 3.55 | 3.8033 | 3.55 | 3.8033 | 30.4264 | +0.253 (+7.14%) | 1,261 |
30 Apr 2018 | USD | 3.55 | 3.55 | 3.55 | 3.55 | 28.4 | -0.35 (-8.97%) | 170 |
27 Apr 2018 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 31.2 | +0.3 (+8.33%) | 779 |
26 Apr 2018 | USD | 3.51 | 3.6 | 3.51 | 3.6 | 28.8 | +0.05 (+1.41%) | 758 |
25 Apr 2018 | USD | 3.55 | 3.55 | 3.52 | 3.55 | 28.4 | -0.1 (-2.74%) | 2,135 |
24 Apr 2018 | USD | 3.65 | 3.65 | 3.65 | 3.65 | 29.2 | -0.1 (-2.67%) | 169 |
23 Apr 2018 | USD | 3.96 | 3.99 | 3.7502 | 3.7502 | 30.0016 | +0.126 (+3.48%) | 781 |
20 Apr 2018 | USD | 3.624 | 3.624 | 3.624 | 3.624 | 28.992 | 0.0 (0.0%) | 0 |
19 Apr 2018 | USD | 3.624 | 3.624 | 3.624 | 3.624 | 28.992 | 0.0 (0.0%) | 0 |
18 Apr 2018 | USD | 3.7 | 3.7 | 3.624 | 3.624 | 28.992 | -0.112 (-3.00%) | 982 |
17 Apr 2018 | USD | 3.736 | 3.736 | 3.736 | 3.736 | 29.888 | -0.054 (-1.42%) | 189 |
16 Apr 2018 | USD | 4.06 | 4.06 | 3.61 | 3.79 | 30.32 | -0.155 (-3.92%) | 1,315 |
13 Apr 2018 | USD | 3.6 | 3.9448 | 3.6 | 3.9448 | 31.5584 | +0.195 (+5.19%) | 995 |
12 Apr 2018 | USD | 3.69 | 3.95 | 3.34 | 3.75 | 30 | -0.45 (-10.71%) | 1,684 |
11 Apr 2018 | USD | 3.99 | 4.39 | 3.76 | 4.2 | 33.6 | +0.9 (+27.27%) | 8,308 |
10 Apr 2018 | USD | 3.3 | 3.3 | 3.3 | 3.3 | 26.4 | +0.03 (+0.92%) | 165 |
9 Apr 2018 | USD | 3.27 | 3.27 | 3.27 | 3.27 | 26.16 | -0.3 (-8.40%) | 217 |
6 Apr 2018 | USD | 3.606 | 3.64 | 3.57 | 3.57 | 28.56 | +0.04 (+1.13%) | 7,177 |
5 Apr 2018 | USD | 3.44 | 3.54 | 3.1844 | 3.53 | 28.24 | -0.642 (-15.40%) | 9,149 |
4 Apr 2018 | USD | 4.1724 | 4.1724 | 4.1724 | 4.1724 | 33.3792 | -0.188 (-4.30%) | 292 |
3 Apr 2018 | USD | 4.34 | 4.44 | 4.1 | 4.36 | 34.88 | -0.395 (-8.31%) | 3,213 |
2 Apr 2018 | USD | 4.59 | 5 | 4.41 | 4.755 | 38.04 | +0.695 (+17.12%) | 4,857 |
30 Mar 2018 | USD | 4.06 | 4.06 | 4.06 | 4.06 | 32.48 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 4.06 | 4.06 | 4.06 | 4.06 | 32.48 | 0.0 (0.0%) | 0 |
28 Mar 2018 | USD | 4.185 | 4.19 | 4.0316 | 4.06 | 32.48 | +0.08 (+2.01%) | 1,077 |
27 Mar 2018 | USD | 4 | 4 | 3.66 | 3.98 | 31.84 | +0.98 (+32.67%) | 1,655 |
26 Mar 2018 | USD | 3.18 | 3.18 | 3 | 3 | 24 | -0.5 (-14.29%) | 642 |
23 Mar 2018 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 28 | 0.0 (0.0%) | 0 |
22 Mar 2018 | USD | 3.08 | 3.5 | 3.08 | 3.5 | 28 | -0.7 (-16.67%) | 310 |