Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 2.35 | 2.77 | 2.35 | 2.69 | 26.9 | +0.09 (+3.46%) | 855,775 |
8 May 2018 | USD | 2.73 | 2.75 | 2.59 | 2.6 | 26 | -0.11 (-4.06%) | 614,203 |
7 May 2018 | USD | 2.66 | 2.74 | 2.64 | 2.71 | 27.1 | +0.06 (+2.26%) | 414,127 |
4 May 2018 | USD | 2.47 | 2.69 | 2.43 | 2.65 | 26.5 | +0.16 (+6.43%) | 1,002,687 |
3 May 2018 | USD | 2.4 | 2.5 | 2.39 | 2.49 | 24.9 | +0.11 (+4.62%) | 383,296 |
2 May 2018 | USD | 2.4 | 2.48 | 2.35 | 2.38 | 23.8 | -0.02 (-0.83%) | 330,400 |
1 May 2018 | USD | 2.26 | 2.45 | 2.23 | 2.4 | 24 | +0.12 (+5.26%) | 404,062 |
30 Apr 2018 | USD | 2.32 | 2.35 | 2.19 | 2.28 | 22.8 | -0.04 (-1.72%) | 272,909 |
27 Apr 2018 | USD | 2.32 | 2.34 | 2.25 | 2.32 | 23.2 | 0.0 (0.0%) | 131,153 |
26 Apr 2018 | USD | 2.37 | 2.37 | 2.29 | 2.32 | 23.2 | -0.03 (-1.28%) | 62,563 |
25 Apr 2018 | USD | 2.48 | 2.48 | 2.35 | 2.35 | 23.5 | -0.11 (-4.47%) | 70,110 |
24 Apr 2018 | USD | 2.47 | 2.49 | 2.42 | 2.46 | 24.6 | -0.01 (-0.40%) | 99,621 |
23 Apr 2018 | USD | 2.46 | 2.53 | 2.33 | 2.47 | 24.7 | 0.0 (0.0%) | 114,970 |
20 Apr 2018 | USD | 2.6 | 2.6 | 2.43 | 2.47 | 24.7 | -0.12 (-4.63%) | 106,524 |
19 Apr 2018 | USD | 2.7 | 2.72 | 2.58 | 2.59 | 25.9 | -0.11 (-4.07%) | 122,886 |
18 Apr 2018 | USD | 2.69 | 2.86 | 2.66 | 2.7 | 27 | +0.03 (+1.12%) | 234,973 |
17 Apr 2018 | USD | 2.56 | 2.74 | 2.46 | 2.67 | 26.7 | +0.11 (+4.30%) | 315,391 |
16 Apr 2018 | USD | 2.49 | 2.57 | 2.44 | 2.56 | 25.6 | +0.1 (+4.07%) | 113,501 |
13 Apr 2018 | USD | 2.55 | 2.59 | 2.43 | 2.46 | 24.6 | -0.06 (-2.38%) | 250,240 |
12 Apr 2018 | USD | 2.4001 | 2.55 | 2.4 | 2.52 | 25.2 | +0.13 (+5.44%) | 278,802 |
11 Apr 2018 | USD | 2.36 | 2.44 | 2.205 | 2.39 | 23.9 | -1.37 (-36.44%) | 829,061 |
10 Apr 2018 | USD | 3.75 | 3.9 | 3.74 | 3.76 | 37.6 | +0.03 (+0.80%) | 241,306 |
9 Apr 2018 | USD | 3.84 | 3.84 | 3.66 | 3.73 | 37.3 | -0.08 (-2.10%) | 185,298 |
6 Apr 2018 | USD | 3.72 | 3.85 | 3.6313 | 3.81 | 38.1 | +0.05 (+1.33%) | 132,398 |
5 Apr 2018 | USD | 3.54 | 3.92 | 3.52 | 3.76 | 37.6 | +0.22 (+6.21%) | 203,675 |
4 Apr 2018 | USD | 3.86 | 3.86 | 3.42 | 3.54 | 35.4 | -0.33 (-8.53%) | 436,296 |
3 Apr 2018 | USD | 4.3 | 4.3 | 3.81 | 3.87 | 38.7 | -0.42 (-9.79%) | 189,123 |
2 Apr 2018 | USD | 4.38 | 4.4475 | 4.21 | 4.29 | 42.9 | -0.08 (-1.83%) | 122,833 |
30 Mar 2018 | USD | 4.37 | 4.37 | 4.37 | 4.37 | 43.7 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 4.43 | 4.48 | 4.35 | 4.37 | 43.7 | +0.01 (+0.23%) | 101,431 |