Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | USD | 3.2 | 3.2001 | 3 | 3 | 30 | -0.175 (-5.51%) | 10,495 |
30 Mar 2018 | USD | 3.175 | 3.175 | 3.175 | 3.175 | 31.75 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 3.15 | 3.175 | 3.15 | 3.175 | 31.75 | +0.025 (+0.79%) | 3,002 |
28 Mar 2018 | USD | 3.16 | 3.1699 | 3.15 | 3.15 | 31.5 | -0.046 (-1.45%) | 3,950 |
27 Mar 2018 | USD | 3.19 | 3.22 | 3.11 | 3.1964 | 31.964 | +0.046 (+1.47%) | 4,850 |
26 Mar 2018 | USD | 3.25 | 3.25 | 2.98 | 3.15 | 31.5 | -0.2 (-5.97%) | 8,953 |
23 Mar 2018 | USD | 3.35 | 3.35 | 3.35 | 3.35 | 33.5 | 0.0 (0.0%) | 0 |
22 Mar 2018 | USD | 3.41 | 3.47 | 3.224 | 3.35 | 33.5 | -0.12 (-3.46%) | 10,744 |
21 Mar 2018 | USD | 3.46 | 3.51 | 3.41 | 3.47 | 34.7 | -0.09 (-2.53%) | 6,156 |
20 Mar 2018 | USD | 3.78 | 3.85 | 3.477 | 3.56 | 35.6 | -0.17 (-4.56%) | 39,057 |
19 Mar 2018 | USD | 3.81 | 3.81 | 3.5401 | 3.73 | 37.3 | -0.11 (-2.86%) | 2,300 |
16 Mar 2018 | USD | 3.85 | 3.85 | 3.76 | 3.84 | 38.4 | 0.0 (0.0%) | 2,100 |
15 Mar 2018 | USD | 3.9 | 3.91 | 3.7 | 3.84 | 38.4 | +0.02 (+0.52%) | 21,003 |
14 Mar 2018 | USD | 3.77 | 4.1113 | 3.71 | 3.82 | 38.2 | +0.05 (+1.33%) | 60,254 |
13 Mar 2018 | USD | 3.41 | 3.77 | 3.41 | 3.77 | 37.7 | +0.17 (+4.72%) | 8,190 |
12 Mar 2018 | USD | 3.78 | 3.78 | 3.6 | 3.6 | 36 | -0.3 (-7.69%) | 3,498 |
9 Mar 2018 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 39 | 0.0 (0.0%) | 0 |
8 Mar 2018 | USD | 3.83 | 3.9 | 3.83 | 3.9 | 39 | +0.01 (+0.26%) | 627 |
7 Mar 2018 | USD | 3.7587 | 3.89 | 3.7587 | 3.89 | 38.9 | 0.0 (0.0%) | 538 |
6 Mar 2018 | USD | 3.8341 | 3.89 | 3.83 | 3.89 | 38.9 | +0.06 (+1.57%) | 1,200 |
5 Mar 2018 | USD | 3.81 | 3.83 | 3.81 | 3.83 | 38.3 | +0.03 (+0.79%) | 1,012 |
2 Mar 2018 | USD | 3.75 | 4 | 3.75 | 3.8 | 38 | -0.09 (-2.31%) | 30,072 |
1 Mar 2018 | USD | 3.88 | 3.989 | 3.88 | 3.89 | 38.9 | 0.0 (0.0%) | 9,318 |
28 Feb 2018 | USD | 4.18 | 4.18 | 3.8512 | 3.89 | 38.9 | -0.27 (-6.49%) | 7,300 |
27 Feb 2018 | USD | 4.08 | 4.16 | 4.05 | 4.16 | 41.6 | +0.19 (+4.79%) | 4,293 |
26 Feb 2018 | USD | 3.96 | 3.97 | 3.95 | 3.97 | 39.7 | -0.01 (-0.25%) | 1,403 |
23 Feb 2018 | USD | 3.88 | 3.98 | 3.88 | 3.98 | 39.8 | +0.12 (+3.11%) | 1,680 |
22 Feb 2018 | USD | 3.9 | 4.06 | 3.86 | 3.86 | 38.6 | -0.08 (-2.03%) | 5,171 |
21 Feb 2018 | USD | 3.98 | 3.99 | 3.815 | 3.94 | 39.4 | +0.1 (+2.60%) | 7,121 |
20 Feb 2018 | USD | 3.95 | 3.95 | 3.84 | 3.84 | 38.4 | +0.09 (+2.40%) | 2,524 |