Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2018 | USD | 3.08 | 3.26 | 3.05 | 3.26 | 16.3 | +0.25 (+8.31%) | 11,923 |
11 Jun 2018 | USD | 3 | 3.01 | 3 | 3.01 | 15.05 | +0.01 (+0.33%) | 892 |
8 Jun 2018 | USD | 3.27 | 3.27 | 3 | 3 | 15 | -0.13 (-4.15%) | 18,789 |
7 Jun 2018 | USD | 3.11 | 3.345 | 3.11 | 3.13 | 15.65 | +0.03 (+0.97%) | 8,991 |
6 Jun 2018 | USD | 3.25 | 3.25 | 2.93 | 3.1 | 15.5 | -0.1 (-3.13%) | 6,353 |
5 Jun 2018 | USD | 3.17 | 3.33 | 3.15 | 3.2 | 16 | -0.05 (-1.54%) | 4,868 |
4 Jun 2018 | USD | 3.21 | 3.35 | 3.21 | 3.25 | 16.25 | +0.02 (+0.62%) | 13,424 |
1 Jun 2018 | USD | 3.2438 | 3.25 | 3.17 | 3.23 | 16.15 | +0.09 (+2.87%) | 2,768 |
31 May 2018 | USD | 3.14 | 3.14 | 3.14 | 3.14 | 15.7 | 0.0 (0.0%) | 0 |
30 May 2018 | USD | 3.2005 | 3.28 | 3.11 | 3.14 | 15.7 | -0.05 (-1.57%) | 9,974 |
29 May 2018 | USD | 3.28 | 3.29 | 3.1563 | 3.19 | 15.95 | -0.025 (-0.78%) | 2,089 |
28 May 2018 | USD | 3.215 | 3.215 | 3.215 | 3.215 | 16.075 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 3.31 | 3.31 | 3.16 | 3.215 | 16.075 | -0.075 (-2.28%) | 6,516 |
24 May 2018 | USD | 3.1254 | 3.29 | 3.0401 | 3.29 | 16.45 | +0.1 (+3.13%) | 11,749 |
23 May 2018 | USD | 3.2949 | 3.2949 | 3.118 | 3.19 | 15.95 | -0.02 (-0.62%) | 2,353 |
22 May 2018 | USD | 3.17 | 3.3279 | 3.17 | 3.21 | 16.05 | +0.015 (+0.47%) | 4,742 |
21 May 2018 | USD | 3.23 | 3.335 | 3.19 | 3.195 | 15.975 | -0.045 (-1.39%) | 7,677 |
18 May 2018 | USD | 3.083 | 3.25 | 3.083 | 3.24 | 16.2 | +0.16 (+5.19%) | 12,248 |
17 May 2018 | USD | 3.1505 | 3.23 | 3.01 | 3.08 | 15.4 | -0.01 (-0.32%) | 4,153 |
16 May 2018 | USD | 3.4 | 3.64 | 2.96 | 3.09 | 15.45 | -0.1 (-3.13%) | 78,417 |
15 May 2018 | USD | 3.3 | 3.389 | 3.03 | 3.19 | 15.95 | -0.01 (-0.31%) | 14,065 |
14 May 2018 | USD | 3.27 | 3.48 | 3.11 | 3.2 | 16 | -0.08 (-2.44%) | 8,520 |
11 May 2018 | USD | 3.27 | 3.31 | 3.12 | 3.28 | 16.4 | +0.17 (+5.47%) | 2,509 |
10 May 2018 | USD | 2.86 | 3.339 | 2.84 | 3.11 | 15.55 | +0.23 (+7.99%) | 74,993 |
9 May 2018 | USD | 3.11 | 3.11 | 2.77 | 2.88 | 14.4 | -0.135 (-4.48%) | 37,081 |
8 May 2018 | USD | 3.015 | 3.2 | 3 | 3.015 | 15.075 | -0.185 (-5.78%) | 8,169 |
7 May 2018 | USD | 3.25 | 3.25 | 3.03 | 3.2 | 16 | -0.05 (-1.54%) | 30,226 |
4 May 2018 | USD | 3.2551 | 3.339 | 3.25 | 3.25 | 16.25 | +0.05 (+1.56%) | 11,131 |
3 May 2018 | USD | 3.1501 | 3.3999 | 3.06 | 3.2 | 16 | -0.2 (-5.88%) | 42,578 |
2 May 2018 | USD | 3.45 | 3.462 | 3.321 | 3.4 | 17 | +0.02 (+0.59%) | 59,423 |