Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 2.19 | 2.4 | 2.15 | 2.27 | 11.35 | +0.11 (+5.09%) | 55,787 |
14 May 2018 | USD | 2.16 | 2.1999 | 2.08 | 2.16 | 10.8 | 0.0 (0.0%) | 14,315 |
11 May 2018 | USD | 2.15 | 2.1982 | 2.06 | 2.16 | 10.8 | +0.05 (+2.37%) | 11,346 |
10 May 2018 | USD | 2.16 | 2.16 | 2.06 | 2.11 | 10.55 | -0.04 (-1.86%) | 10,883 |
9 May 2018 | USD | 2.25 | 2.7 | 2.051 | 2.15 | 10.75 | -0.02 (-0.92%) | 92,094 |
8 May 2018 | USD | 2.15 | 2.18 | 2.0381 | 2.17 | 10.85 | +0.08 (+3.83%) | 9,807 |
7 May 2018 | USD | 2.2601 | 2.2625 | 2.08 | 2.09 | 10.45 | -0.17 (-7.52%) | 12,147 |
4 May 2018 | USD | 2.32 | 2.389 | 2.21 | 2.26 | 11.3 | -0.02 (-0.88%) | 14,809 |
3 May 2018 | USD | 2.08 | 2.4 | 2.0201 | 2.28 | 11.4 | +0.23 (+11.22%) | 103,723 |
2 May 2018 | USD | 2.05 | 2.08 | 2.0257 | 2.05 | 10.25 | -0.02 (-0.97%) | 10,794 |
1 May 2018 | USD | 2 | 2.085 | 1.95 | 2.07 | 10.35 | +0.02 (+0.98%) | 9,473 |
30 Apr 2018 | USD | 2.05 | 2.05 | 1.91 | 2.05 | 10.25 | +0.04 (+1.99%) | 8,011 |
27 Apr 2018 | USD | 2.08 | 2.08 | 1.995 | 2.01 | 10.05 | -0.001 (-0.03%) | 11,633 |
26 Apr 2018 | USD | 1.96 | 2.0683 | 1.96 | 2.0107 | 10.0535 | +0.057 (+2.92%) | 15,052 |
25 Apr 2018 | USD | 2.11 | 2.14 | 1.9067 | 1.9537 | 9.7685 | -0.146 (-6.97%) | 32,014 |
24 Apr 2018 | USD | 2.16 | 2.28 | 2.1 | 2.1 | 10.5 | -0.06 (-2.78%) | 24,556 |
23 Apr 2018 | USD | 2.19 | 2.19 | 2.1 | 2.16 | 10.8 | -0.05 (-2.26%) | 20,145 |
20 Apr 2018 | USD | 2.21 | 2.238 | 2.1 | 2.21 | 11.05 | +0.01 (+0.45%) | 52,752 |
19 Apr 2018 | USD | 2.3 | 2.3 | 2.11 | 2.2 | 11 | -0.06 (-2.65%) | 35,489 |
18 Apr 2018 | USD | 2.28 | 2.61 | 2.23 | 2.26 | 11.3 | -0.01 (-0.44%) | 99,889 |
17 Apr 2018 | USD | 2.29 | 2.52 | 2.25 | 2.27 | 11.35 | +0.1 (+4.61%) | 131,447 |
16 Apr 2018 | USD | 2.4 | 2.649 | 2.15 | 2.17 | 10.85 | -0.33 (-13.20%) | 126,752 |
13 Apr 2018 | USD | 2 | 3.55 | 1.99 | 2.5 | 12.5 | +0.53 (+26.90%) | 2,112,014 |
12 Apr 2018 | USD | 1.85 | 2.13 | 1.85 | 1.97 | 9.85 | +0.12 (+6.49%) | 63,618 |
11 Apr 2018 | USD | 1.85 | 1.98 | 1.81 | 1.85 | 9.25 | -0.01 (-0.54%) | 10,831 |
10 Apr 2018 | USD | 1.81 | 2.06 | 1.7701 | 1.86 | 9.3 | +0.09 (+5.08%) | 28,520 |
9 Apr 2018 | USD | 1.8 | 1.85 | 1.73 | 1.77 | 8.85 | -0.04 (-2.21%) | 13,319 |
6 Apr 2018 | USD | 1.86 | 2.05 | 1.8 | 1.81 | 9.05 | -0.07 (-3.72%) | 8,928 |
5 Apr 2018 | USD | 1.82 | 2.23 | 1.82 | 1.88 | 9.4 | +0.08 (+4.44%) | 62,192 |
4 Apr 2018 | USD | 1.68 | 1.889 | 1.68 | 1.8 | 9 | +0.11 (+6.51%) | 18,230 |