Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2018 | USD | 2.63 | 2.6411 | 2.55 | 2.61 | 39.15 | -0.01 (-0.38%) | 117,321 |
31 May 2018 | USD | 2.64 | 2.6599 | 2.6 | 2.62 | 39.3 | 0.0 (0.0%) | 96,585 |
30 May 2018 | USD | 2.54 | 2.65 | 2.54 | 2.62 | 39.3 | +0.08 (+3.15%) | 188,710 |
29 May 2018 | USD | 2.46 | 2.54 | 2.46 | 2.54 | 38.1 | +0.05 (+2.01%) | 69,833 |
28 May 2018 | USD | 2.49 | 2.49 | 2.49 | 2.49 | 37.35 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 2.5 | 2.5015 | 2.46 | 2.49 | 37.35 | -0.037 (-1.46%) | 63,651 |
24 May 2018 | USD | 2.57 | 2.5999 | 2.5 | 2.527 | 37.905 | -0.023 (-0.90%) | 141,904 |
23 May 2018 | USD | 2.51 | 2.58 | 2.4401 | 2.55 | 38.25 | +0.04 (+1.59%) | 215,559 |
22 May 2018 | USD | 2.6899 | 2.6899 | 2.51 | 2.51 | 37.65 | -0.13 (-4.92%) | 243,904 |
21 May 2018 | USD | 2.8 | 2.81 | 2.63 | 2.64 | 39.6 | -0.15 (-5.38%) | 304,493 |
18 May 2018 | USD | 2.76 | 2.82 | 2.73 | 2.79 | 41.85 | +0.04 (+1.45%) | 397,218 |
17 May 2018 | USD | 2.58 | 2.78 | 2.55 | 2.75 | 41.25 | +0.17 (+6.59%) | 798,819 |
16 May 2018 | USD | 2.62 | 2.62 | 2.56 | 2.58 | 38.7 | -0.03 (-1.15%) | 95,066 |
15 May 2018 | USD | 2.59 | 2.62 | 2.5501 | 2.61 | 39.15 | +0.03 (+1.16%) | 186,427 |
14 May 2018 | USD | 2.55 | 2.59 | 2.55 | 2.58 | 38.7 | +0.07 (+2.79%) | 273,478 |
11 May 2018 | USD | 2.6 | 2.62 | 2.4349 | 2.51 | 37.65 | -0.045 (-1.76%) | 219,488 |
10 May 2018 | USD | 2.48 | 2.58 | 2.48 | 2.5549 | 38.3235 | +0.085 (+3.44%) | 233,615 |
9 May 2018 | USD | 2.4 | 2.5 | 2.3848 | 2.47 | 37.05 | +0.1 (+4.22%) | 152,498 |
8 May 2018 | USD | 2.4 | 2.45 | 2.35 | 2.37 | 35.55 | -0.03 (-1.25%) | 51,370 |
7 May 2018 | USD | 2.36 | 2.5 | 2.36 | 2.4 | 36 | +0.04 (+1.69%) | 109,463 |
4 May 2018 | USD | 2.35 | 2.39 | 2.281 | 2.36 | 35.4 | 0.0 (0.0%) | 66,782 |
3 May 2018 | USD | 2.41 | 2.42 | 2.3343 | 2.36 | 35.4 | -0.05 (-2.07%) | 51,191 |
2 May 2018 | USD | 2.32 | 2.45 | 2.25 | 2.41 | 36.15 | +0.1 (+4.33%) | 171,234 |
1 May 2018 | USD | 2.22 | 2.33 | 2.21 | 2.31 | 34.65 | +0.08 (+3.59%) | 51,228 |
30 Apr 2018 | USD | 2.27 | 2.29 | 2.191 | 2.23 | 33.45 | -0.06 (-2.62%) | 63,855 |
27 Apr 2018 | USD | 2.22 | 2.31 | 2.21 | 2.29 | 34.35 | +0.08 (+3.62%) | 103,295 |
26 Apr 2018 | USD | 2.2 | 2.2755 | 2.15 | 2.21 | 33.15 | +0.02 (+0.91%) | 101,337 |
25 Apr 2018 | USD | 2.231 | 2.239 | 2.15 | 2.19 | 32.85 | -0.04 (-1.79%) | 138,490 |
24 Apr 2018 | USD | 2.25 | 2.31 | 2.161 | 2.23 | 33.45 | -0.04 (-1.76%) | 147,699 |
23 Apr 2018 | USD | 2.29 | 2.35 | 2.231 | 2.27 | 34.05 | -0.02 (-0.87%) | 126,646 |