Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 3.7 | 3.8 | 3.7 | 3.8 | 3.8 | +0.05 (+1.33%) | 156,004 |
10 May 2018 | USD | 3.75 | 3.8 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 114,934 |
9 May 2018 | USD | 3.55 | 3.8 | 3.55 | 3.75 | 3.75 | +0.2 (+5.63%) | 145,181 |
8 May 2018 | USD | 3.65 | 3.65 | 3.55 | 3.55 | 3.55 | -0.1 (-2.74%) | 107,961 |
7 May 2018 | USD | 3.85 | 3.95 | 3.65 | 3.65 | 3.65 | -0.15 (-3.95%) | 319,806 |
4 May 2018 | USD | 3.55 | 3.8 | 3.55 | 3.8 | 3.8 | +0.25 (+7.04%) | 289,556 |
3 May 2018 | USD | 3.6 | 3.7 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 100,281 |
2 May 2018 | USD | 3.55 | 3.8 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 152,737 |
1 May 2018 | USD | 3.65 | 3.7 | 3.5 | 3.6 | 3.6 | -0.1 (-2.70%) | 125,111 |
30 Apr 2018 | USD | 3.7 | 3.75 | 3.55 | 3.7 | 3.7 | +0.05 (+1.37%) | 219,833 |
27 Apr 2018 | USD | 3.65 | 3.75 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 105,829 |
26 Apr 2018 | USD | 3.55 | 3.775 | 3.25 | 3.65 | 3.65 | +0.15 (+4.29%) | 600,223 |
25 Apr 2018 | USD | 3.45 | 3.6 | 3.4 | 3.5 | 3.5 | +0.05 (+1.45%) | 146,516 |
24 Apr 2018 | USD | 3.45 | 3.65 | 3.425 | 3.45 | 3.45 | 0.0 (0.0%) | 172,011 |
23 Apr 2018 | USD | 3.5 | 3.6 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 93,699 |
20 Apr 2018 | USD | 3.6 | 3.75 | 3.45 | 3.5 | 3.5 | -0.15 (-4.11%) | 191,325 |
19 Apr 2018 | USD | 3.85 | 3.9 | 3.625 | 3.65 | 3.65 | -0.225 (-5.81%) | 378,236 |
18 Apr 2018 | USD | 3.75 | 3.9 | 3.732 | 3.875 | 3.875 | +0.175 (+4.73%) | 283,437 |
17 Apr 2018 | USD | 3.7 | 3.75 | 3.6 | 3.7 | 3.7 | -0.05 (-1.33%) | 160,789 |
16 Apr 2018 | USD | 3.65 | 3.8 | 3.5 | 3.75 | 3.75 | +0.15 (+4.17%) | 421,824 |
13 Apr 2018 | USD | 3.6 | 3.7 | 3.5 | 3.6 | 3.6 | 0.0 (0.0%) | 213,279 |
12 Apr 2018 | USD | 3.55 | 3.65 | 3.45 | 3.6 | 3.6 | +0.05 (+1.41%) | 307,489 |
11 Apr 2018 | USD | 3.45 | 3.55 | 3.325 | 3.55 | 3.55 | +0.1 (+2.90%) | 278,578 |
10 Apr 2018 | USD | 3.2 | 3.55 | 3.15 | 3.45 | 3.45 | +0.25 (+7.81%) | 589,662 |
9 Apr 2018 | USD | 3.2 | 3.3 | 3.125 | 3.2 | 3.2 | +0.05 (+1.59%) | 267,063 |
6 Apr 2018 | USD | 3.1 | 3.3 | 3.1 | 3.15 | 3.15 | +0.05 (+1.61%) | 231,137 |
5 Apr 2018 | USD | 3.25 | 3.3 | 3.05 | 3.1 | 3.1 | -0.1 (-3.13%) | 426,082 |
4 Apr 2018 | USD | 3.15 | 3.4 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 351,506 |
3 Apr 2018 | USD | 3.15 | 3.325 | 3.05 | 3.2 | 3.2 | +0.05 (+1.59%) | 271,721 |
2 Apr 2018 | USD | 3.25 | 3.35 | 3 | 3.15 | 3.15 | -0.15 (-4.55%) | 502,543 |