Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2018 | USD | 2.44 | 2.44 | 2.3 | 2.36 | 2.36 | -0.08 (-3.28%) | 115,823 |
2 May 2018 | USD | 2.46 | 2.489 | 2.39 | 2.44 | 2.44 | -0.01 (-0.41%) | 158,718 |
1 May 2018 | USD | 2.4 | 2.49 | 2.384 | 2.45 | 2.45 | +0.06 (+2.51%) | 283,564 |
30 Apr 2018 | USD | 2.29 | 2.41 | 2.27 | 2.39 | 2.39 | +0.1 (+4.37%) | 487,655 |
27 Apr 2018 | USD | 2.29 | 2.35 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 140,792 |
26 Apr 2018 | USD | 2.27 | 2.35 | 2.27 | 2.3 | 2.3 | +0.03 (+1.32%) | 137,676 |
25 Apr 2018 | USD | 2.32 | 2.36 | 2.26 | 2.27 | 2.27 | -0.05 (-2.16%) | 72,072 |
24 Apr 2018 | USD | 2.26 | 2.39 | 2.25 | 2.32 | 2.32 | +0.07 (+3.11%) | 162,941 |
23 Apr 2018 | USD | 2.26 | 2.34 | 2.22 | 2.25 | 2.25 | -0.03 (-1.32%) | 144,952 |
20 Apr 2018 | USD | 2.39 | 2.39 | 2.27 | 2.28 | 2.28 | -0.1 (-4.20%) | 200,055 |
19 Apr 2018 | USD | 2.41 | 2.43 | 2.37 | 2.38 | 2.38 | -0.05 (-2.06%) | 71,443 |
18 Apr 2018 | USD | 2.4 | 2.45 | 2.36 | 2.43 | 2.43 | +0.05 (+2.10%) | 111,490 |
17 Apr 2018 | USD | 2.43 | 2.47 | 2.37 | 2.38 | 2.38 | -0.05 (-2.06%) | 145,719 |
16 Apr 2018 | USD | 2.47 | 2.5 | 2.371 | 2.43 | 2.43 | -0.01 (-0.41%) | 139,187 |
13 Apr 2018 | USD | 2.68 | 2.68 | 2.37 | 2.44 | 2.44 | -0.19 (-7.22%) | 612,272 |
12 Apr 2018 | USD | 2.47 | 2.6401 | 2.41 | 2.63 | 2.63 | +0.22 (+9.13%) | 1,219,747 |
11 Apr 2018 | USD | 2.24 | 2.44 | 2.24 | 2.41 | 2.41 | +0.16 (+7.11%) | 463,710 |
10 Apr 2018 | USD | 2.24 | 2.3 | 2.19 | 2.25 | 2.25 | +0.03 (+1.35%) | 160,566 |
9 Apr 2018 | USD | 2.22 | 2.26 | 2.18 | 2.22 | 2.22 | +0.01 (+0.45%) | 113,891 |
6 Apr 2018 | USD | 2.27 | 2.27 | 2.18 | 2.21 | 2.21 | -0.06 (-2.64%) | 73,257 |
5 Apr 2018 | USD | 2.29 | 2.32 | 2.25 | 2.27 | 2.27 | -0.04 (-1.73%) | 79,063 |
4 Apr 2018 | USD | 2.24 | 2.31 | 2.2 | 2.31 | 2.31 | +0.04 (+1.76%) | 102,621 |
3 Apr 2018 | USD | 2.24 | 2.34 | 2.2 | 2.27 | 2.27 | +0.07 (+3.18%) | 127,053 |
2 Apr 2018 | USD | 2.38 | 2.38 | 2.16 | 2.2 | 2.2 | -0.16 (-6.78%) | 241,176 |
30 Mar 2018 | USD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 2.26 | 2.4 | 2.21 | 2.36 | 2.36 | +0.14 (+6.31%) | 260,122 |
28 Mar 2018 | USD | 2.25 | 2.25 | 2.18 | 2.22 | 2.22 | -0.03 (-1.33%) | 118,099 |
27 Mar 2018 | USD | 2.27 | 2.34 | 2.22 | 2.25 | 2.25 | -0.02 (-0.88%) | 101,683 |
26 Mar 2018 | USD | 2.28 | 2.34 | 2.195 | 2.27 | 2.27 | -0.005 (-0.22%) | 171,000 |
23 Mar 2018 | USD | 2.31 | 2.4269 | 2.25 | 2.275 | 2.275 | -0.035 (-1.52%) | 237,921 |