Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | USD | 2.6 | 2.67 | 2.6 | 2.66 | 2.66 | +0.055 (+2.11%) | 190,808 |
1 May 2018 | USD | 2.62 | 2.63 | 2.56 | 2.605 | 2.605 | -0.025 (-0.95%) | 162,765 |
30 Apr 2018 | USD | 2.66 | 2.67 | 2.58 | 2.63 | 2.63 | 0.0 (0.0%) | 176,239 |
27 Apr 2018 | USD | 2.65 | 2.66 | 2.53 | 2.63 | 2.63 | -0.03 (-1.13%) | 208,934 |
26 Apr 2018 | USD | 2.57 | 2.67 | 2.55 | 2.66 | 2.66 | +0.09 (+3.50%) | 219,676 |
25 Apr 2018 | USD | 2.58 | 2.58 | 2.46 | 2.57 | 2.57 | 0.0 (0.0%) | 301,054 |
24 Apr 2018 | USD | 2.59 | 2.62 | 2.57 | 2.57 | 2.57 | -0.03 (-1.15%) | 149,479 |
23 Apr 2018 | USD | 2.64 | 2.66 | 2.57 | 2.6 | 2.6 | -0.05 (-1.89%) | 241,751 |
20 Apr 2018 | USD | 2.7 | 2.75 | 2.65 | 2.65 | 2.65 | -0.06 (-2.21%) | 171,632 |
19 Apr 2018 | USD | 2.67 | 2.79 | 2.66 | 2.71 | 2.71 | +0.04 (+1.50%) | 392,093 |
18 Apr 2018 | USD | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | -0.05 (-1.84%) | 106,249 |
17 Apr 2018 | USD | 2.67 | 2.74 | 2.65 | 2.72 | 2.72 | +0.05 (+1.87%) | 154,598 |
16 Apr 2018 | USD | 2.68 | 2.715 | 2.66 | 2.67 | 2.67 | -0.01 (-0.37%) | 158,739 |
13 Apr 2018 | USD | 2.7 | 2.7202 | 2.64 | 2.68 | 2.68 | -0.02 (-0.74%) | 196,123 |
12 Apr 2018 | USD | 2.7 | 2.74 | 2.66 | 2.7 | 2.7 | 0.0 (0.0%) | 324,065 |
11 Apr 2018 | USD | 2.71 | 2.74 | 2.69 | 2.7 | 2.7 | -0.01 (-0.37%) | 145,421 |
10 Apr 2018 | USD | 2.68 | 2.75 | 2.6732 | 2.71 | 2.71 | +0.05 (+1.88%) | 181,961 |
9 Apr 2018 | USD | 2.61 | 2.72 | 2.61 | 2.66 | 2.66 | +0.05 (+1.92%) | 247,710 |
6 Apr 2018 | USD | 2.61 | 2.69 | 2.59 | 2.61 | 2.61 | -0.02 (-0.76%) | 206,401 |
5 Apr 2018 | USD | 2.69 | 2.73 | 2.61 | 2.63 | 2.63 | -0.05 (-1.87%) | 179,763 |
4 Apr 2018 | USD | 2.6 | 2.71 | 2.6 | 2.68 | 2.68 | +0.06 (+2.29%) | 123,332 |
3 Apr 2018 | USD | 2.64 | 2.7 | 2.61 | 2.62 | 2.62 | 0.0 (0.0%) | 94,717 |
2 Apr 2018 | USD | 2.7 | 2.7 | 2.56 | 2.62 | 2.62 | -0.07 (-2.60%) | 363,955 |
30 Mar 2018 | USD | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 2.66 | 2.72 | 2.64 | 2.69 | 2.69 | +0.04 (+1.51%) | 113,543 |
28 Mar 2018 | USD | 2.7 | 2.7 | 2.61 | 2.65 | 2.65 | -0.05 (-1.85%) | 301,474 |
27 Mar 2018 | USD | 2.64 | 2.8 | 2.62 | 2.7 | 2.7 | +0.06 (+2.27%) | 783,640 |
26 Mar 2018 | USD | 2.68 | 2.7 | 2.52 | 2.64 | 2.64 | -0.01 (-0.38%) | 807,168 |
23 Mar 2018 | USD | 2.73 | 2.74 | 2.625 | 2.65 | 2.65 | -0.1 (-3.64%) | 533,677 |
22 Mar 2018 | USD | 2.82 | 2.9 | 2.73 | 2.75 | 2.75 | -0.1 (-3.51%) | 481,925 |