Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2018 | USD | 3.41 | 3.6 | 3.37 | 3.5 | 3.5 | +0.05 (+1.45%) | 12,600 |
24 Apr 2018 | USD | 3.37 | 3.603 | 3.35 | 3.45 | 3.45 | +0.02 (+0.58%) | 23,300 |
23 Apr 2018 | USD | 3.42 | 3.61 | 3.36 | 3.43 | 3.43 | -0.01 (-0.29%) | 35,800 |
20 Apr 2018 | USD | 3.49 | 3.49 | 3.28 | 3.44 | 3.44 | -0.07 (-1.99%) | 21,300 |
19 Apr 2018 | USD | 3.42 | 3.6 | 3.33 | 3.51 | 3.51 | +0.06 (+1.74%) | 30,900 |
18 Apr 2018 | USD | 3.45 | 3.52 | 3.36 | 3.45 | 3.45 | -0.04 (-1.15%) | 12,700 |
17 Apr 2018 | USD | 3.5 | 3.57 | 3.35 | 3.49 | 3.49 | -0.02 (-0.57%) | 14,800 |
16 Apr 2018 | USD | 3.53 | 3.62 | 3.49 | 3.51 | 3.51 | -0.04 (-1.13%) | 13,600 |
13 Apr 2018 | USD | 3.68 | 3.793 | 3.48 | 3.55 | 3.55 | -0.17 (-4.57%) | 20,800 |
12 Apr 2018 | USD | 3.67 | 3.85 | 3.53 | 3.72 | 3.72 | +0.02 (+0.54%) | 92,300 |
11 Apr 2018 | USD | 3.73 | 3.788 | 3.55 | 3.7 | 3.7 | -0.06 (-1.60%) | 48,000 |
10 Apr 2018 | USD | 3.65 | 3.85 | 3.47 | 3.76 | 3.76 | +0.08 (+2.17%) | 20,600 |
9 Apr 2018 | USD | 3.45 | 3.75 | 3.447 | 3.68 | 3.68 | +0.22 (+6.36%) | 49,500 |
6 Apr 2018 | USD | 3.45 | 3.59 | 3.44 | 3.46 | 3.46 | -0.01 (-0.29%) | 9,400 |
5 Apr 2018 | USD | 3.55 | 3.64 | 3.37 | 3.47 | 3.47 | -0.11 (-3.07%) | 46,700 |
4 Apr 2018 | USD | 3.53 | 3.6 | 3.35 | 3.58 | 3.58 | +0.02 (+0.56%) | 17,200 |
3 Apr 2018 | USD | 3.51 | 3.695 | 3.33 | 3.56 | 3.56 | +0.03 (+0.85%) | 38,700 |
2 Apr 2018 | USD | 3.46 | 3.56 | 3.28 | 3.53 | 3.53 | +0.01 (+0.28%) | 41,500 |
30 Mar 2018 | USD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 3.59 | 3.65 | 3.38 | 3.52 | 3.52 | +0.02 (+0.57%) | 34,800 |
28 Mar 2018 | USD | 3.57 | 3.58 | 3.39 | 3.5 | 3.5 | -0.02 (-0.57%) | 36,900 |
27 Mar 2018 | USD | 3.53 | 3.58 | 3.384 | 3.52 | 3.52 | -0.01 (-0.28%) | 64,100 |
26 Mar 2018 | USD | 3.59 | 3.745 | 3.52 | 3.53 | 3.53 | -0.07 (-1.94%) | 3,500 |
23 Mar 2018 | USD | 3.79 | 3.79 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 1,600 |
22 Mar 2018 | USD | 3.63 | 3.63 | 3.52 | 3.6 | 3.6 | -0.135 (-3.61%) | 103,800 |
21 Mar 2018 | USD | 3.63 | 3.74 | 3.521 | 3.735 | 3.735 | +0.115 (+3.18%) | 24,600 |
20 Mar 2018 | USD | 3.66 | 3.85 | 3.5 | 3.62 | 3.62 | -0.07 (-1.90%) | 36,400 |
19 Mar 2018 | USD | 3.7 | 3.7 | 3.55 | 3.69 | 3.69 | -0.04 (-1.07%) | 6,400 |
16 Mar 2018 | USD | 3.56 | 3.765 | 3.56 | 3.73 | 3.73 | +0.16 (+4.48%) | 20,600 |
15 Mar 2018 | USD | 3.6 | 3.605 | 3.5 | 3.57 | 3.57 | -0.03 (-0.83%) | 37,200 |