Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2018 | USD | 3.59 | 3.75 | 3.45 | 3.73 | 74.6 | +0.16 (+4.48%) | 5,240 |
2 Apr 2018 | USD | 3.75 | 3.86 | 3.49 | 3.57 | 71.4 | -0.21 (-5.56%) | 6,935 |
30 Mar 2018 | USD | 3.78 | 3.78 | 3.78 | 3.78 | 75.6 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 3.69 | 3.85 | 3.65 | 3.78 | 75.6 | +0.11 (+3.00%) | 5,700 |
28 Mar 2018 | USD | 3.99 | 3.99 | 3.65 | 3.67 | 73.4 | -0.3 (-7.56%) | 5,525 |
27 Mar 2018 | USD | 4.1 | 4.17 | 3.95 | 3.97 | 79.4 | -0.13 (-3.17%) | 3,925 |
26 Mar 2018 | USD | 4.31 | 4.31 | 3.97 | 4.1 | 82 | -0.14 (-3.30%) | 6,585 |
23 Mar 2018 | USD | 4.34 | 4.45 | 4.2 | 4.24 | 84.8 | -0.08 (-1.85%) | 4,675 |
22 Mar 2018 | USD | 4.35 | 4.5 | 4.3 | 4.32 | 86.4 | -0.09 (-2.04%) | 3,710 |
21 Mar 2018 | USD | 4.15 | 4.5 | 4.15 | 4.41 | 88.2 | +0.3 (+7.30%) | 4,695 |
20 Mar 2018 | USD | 4.17 | 4.29 | 4.09 | 4.11 | 82.2 | -0.02 (-0.48%) | 2,480 |
19 Mar 2018 | USD | 4.26 | 4.27 | 4.05 | 4.13 | 82.6 | -0.15 (-3.50%) | 2,640 |
16 Mar 2018 | USD | 4.11 | 4.33 | 4.11 | 4.28 | 85.6 | +0.16 (+3.88%) | 9,055 |
15 Mar 2018 | USD | 4.21 | 4.23 | 4.08 | 4.12 | 82.4 | -0.08 (-1.90%) | 2,175 |
14 Mar 2018 | USD | 4.22 | 4.33 | 4.15 | 4.2 | 84 | +0.01 (+0.24%) | 6,540 |
13 Mar 2018 | USD | 4.4 | 4.44 | 4.15 | 4.19 | 83.8 | -0.21 (-4.77%) | 3,355 |
12 Mar 2018 | USD | 4.43 | 4.53 | 4.36 | 4.4 | 88 | -0.04 (-0.90%) | 6,270 |
9 Mar 2018 | USD | 4.11 | 4.5 | 4.04 | 4.44 | 88.8 | +0.38 (+9.36%) | 8,045 |
8 Mar 2018 | USD | 4.08 | 4.15 | 4.03 | 4.06 | 81.2 | -0.02 (-0.49%) | 5,155 |
7 Mar 2018 | USD | 4.01 | 4.215 | 4 | 4.08 | 81.6 | +0.04 (+0.99%) | 5,265 |
6 Mar 2018 | USD | 4.3 | 4.38 | 4.04 | 4.04 | 80.8 | -0.24 (-5.61%) | 4,305 |
5 Mar 2018 | USD | 4.11 | 4.39 | 4.1 | 4.28 | 85.6 | +0.15 (+3.63%) | 3,965 |
2 Mar 2018 | USD | 4.01 | 4.17 | 3.85 | 4.13 | 82.6 | +0.08 (+1.98%) | 8,865 |
1 Mar 2018 | USD | 4.12 | 4.27 | 4.01 | 4.05 | 81 | -0.1 (-2.41%) | 8,535 |
28 Feb 2018 | USD | 4.27 | 4.28 | 4.08 | 4.15 | 83 | -0.12 (-2.81%) | 13,390 |
27 Feb 2018 | USD | 4.33 | 4.48 | 4.12 | 4.27 | 85.4 | +0.01 (+0.23%) | 7,285 |
26 Feb 2018 | USD | 4.31 | 4.34 | 4 | 4.26 | 85.2 | -0.11 (-2.52%) | 7,195 |
23 Feb 2018 | USD | 4.05 | 4.38 | 4.03 | 4.37 | 87.4 | +0.34 (+8.44%) | 6,375 |
22 Feb 2018 | USD | 4.08 | 4.32 | 4.02 | 4.03 | 80.6 | -0.03 (-0.74%) | 6,580 |
21 Feb 2018 | USD | 4.08 | 4.29 | 4.05 | 4.06 | 81.2 | -0.01 (-0.25%) | 5,120 |