Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 3.44 | 3.45 | 3.2731 | 3.36 | 3.36 | -0.06 (-1.75%) | 15,760 |
9 May 2018 | USD | 3.415 | 3.45 | 3.355 | 3.42 | 3.42 | +0.04 (+1.18%) | 15,135 |
8 May 2018 | USD | 3.335 | 3.4 | 3.32 | 3.38 | 3.38 | +0.02 (+0.60%) | 2,879 |
7 May 2018 | USD | 3.39 | 3.39 | 3.3 | 3.36 | 3.36 | -0.04 (-1.18%) | 6,313 |
4 May 2018 | USD | 3.38 | 3.41 | 3.33 | 3.4 | 3.4 | +0.01 (+0.29%) | 3,391 |
3 May 2018 | USD | 3.48 | 3.5 | 3.31 | 3.39 | 3.39 | +0.02 (+0.59%) | 17,289 |
2 May 2018 | USD | 3.409 | 3.409 | 3.37 | 3.37 | 3.37 | -0.04 (-1.17%) | 1,741 |
1 May 2018 | USD | 3.35 | 3.42 | 3.28 | 3.41 | 3.41 | +0.05 (+1.49%) | 18,326 |
30 Apr 2018 | USD | 3.31 | 3.5 | 3.27 | 3.36 | 3.36 | +0.05 (+1.51%) | 10,182 |
27 Apr 2018 | USD | 3.314 | 3.38 | 3.3 | 3.31 | 3.31 | -0.06 (-1.78%) | 15,758 |
26 Apr 2018 | USD | 3.5 | 3.5 | 3.33 | 3.37 | 3.37 | -0.11 (-3.16%) | 17,205 |
25 Apr 2018 | USD | 3.41 | 3.619 | 3.38 | 3.48 | 3.48 | +0.08 (+2.35%) | 35,861 |
24 Apr 2018 | USD | 3.43 | 3.43 | 3.34 | 3.4 | 3.4 | -0.06 (-1.73%) | 12,452 |
23 Apr 2018 | USD | 3.32 | 3.53 | 3.32 | 3.46 | 3.46 | -0.08 (-2.26%) | 33,154 |
20 Apr 2018 | USD | 3.52 | 3.571 | 3.52 | 3.54 | 3.54 | +0.02 (+0.57%) | 8,846 |
19 Apr 2018 | USD | 3.57 | 3.665 | 3.37 | 3.52 | 3.52 | -0.1 (-2.76%) | 10,074 |
18 Apr 2018 | USD | 3.64 | 3.7366 | 3.56 | 3.62 | 3.62 | -0.01 (-0.28%) | 8,329 |
17 Apr 2018 | USD | 3.76 | 3.85 | 3.61 | 3.63 | 3.63 | -0.1 (-2.68%) | 8,275 |
16 Apr 2018 | USD | 3.77 | 3.88 | 3.71 | 3.73 | 3.73 | -0.08 (-2.10%) | 8,681 |
13 Apr 2018 | USD | 3.43 | 3.82 | 3.35 | 3.81 | 3.81 | +0.4 (+11.73%) | 75,343 |
12 Apr 2018 | USD | 3.49 | 3.7 | 3.39 | 3.41 | 3.41 | -0.04 (-1.16%) | 12,485 |
11 Apr 2018 | USD | 3.44 | 3.69 | 3.421 | 3.45 | 3.45 | +0.01 (+0.29%) | 14,591 |
10 Apr 2018 | USD | 3.46 | 3.57 | 3.44 | 3.44 | 3.44 | -0.03 (-0.86%) | 14,051 |
9 Apr 2018 | USD | 3.42 | 3.5305 | 3.36 | 3.47 | 3.47 | +0.11 (+3.27%) | 25,098 |
6 Apr 2018 | USD | 3.58 | 3.58 | 3.36 | 3.36 | 3.36 | -0.28 (-7.69%) | 21,022 |
5 Apr 2018 | USD | 3.58 | 3.7 | 3.55 | 3.64 | 3.64 | +0.1 (+2.82%) | 13,198 |
4 Apr 2018 | USD | 3.55 | 3.7 | 3.31 | 3.54 | 3.54 | -0.01 (-0.28%) | 81,463 |
3 Apr 2018 | USD | 3.6 | 3.75 | 3.51 | 3.55 | 3.55 | -0.06 (-1.66%) | 36,627 |
2 Apr 2018 | USD | 3.72 | 3.9 | 3.331 | 3.61 | 3.61 | -0.13 (-3.48%) | 33,010 |
30 Mar 2018 | USD | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 0 |