Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2018 | USD | 2.62 | 2.62 | 2.55 | 2.55 | 25.5 | -0.05 (-1.92%) | 853,355 |
20 Apr 2018 | USD | 2.66 | 2.67 | 2.58 | 2.6 | 26 | -0.05 (-1.89%) | 1,268,084 |
19 Apr 2018 | USD | 2.78 | 2.78 | 2.64 | 2.65 | 26.5 | -0.08 (-2.93%) | 1,234,800 |
18 Apr 2018 | USD | 2.77 | 2.82 | 2.73 | 2.73 | 27.3 | -0.06 (-2.15%) | 633,637 |
17 Apr 2018 | USD | 2.71 | 2.8 | 2.71 | 2.79 | 27.9 | +0.01 (+0.36%) | 789,376 |
16 Apr 2018 | USD | 2.75 | 2.829 | 2.675 | 2.78 | 27.8 | -0.02 (-0.71%) | 1,253,548 |
13 Apr 2018 | USD | 2.82 | 2.82 | 2.78 | 2.8 | 28 | 0.0 (0.0%) | 634,421 |
12 Apr 2018 | USD | 2.84 | 2.85 | 2.8 | 2.8 | 28 | -0.04 (-1.41%) | 686,411 |
11 Apr 2018 | USD | 2.84 | 2.89 | 2.82 | 2.84 | 28.4 | -0.02 (-0.70%) | 514,709 |
10 Apr 2018 | USD | 2.9 | 2.9 | 2.83 | 2.86 | 28.6 | 0.0 (0.0%) | 622,629 |
9 Apr 2018 | USD | 2.87 | 2.88 | 2.83 | 2.86 | 28.6 | +0.03 (+1.06%) | 480,565 |
6 Apr 2018 | USD | 2.93 | 2.93 | 2.82 | 2.83 | 28.3 | -0.1 (-3.41%) | 636,696 |
5 Apr 2018 | USD | 2.91 | 2.98 | 2.88 | 2.93 | 29.3 | +0.04 (+1.38%) | 742,968 |
4 Apr 2018 | USD | 2.82 | 2.9 | 2.8 | 2.89 | 28.9 | +0.02 (+0.70%) | 539,234 |
3 Apr 2018 | USD | 2.87 | 2.905 | 2.83 | 2.87 | 28.7 | 0.0 (0.0%) | 329,573 |
2 Apr 2018 | USD | 2.9 | 2.94 | 2.83 | 2.87 | 28.7 | -0.03 (-1.03%) | 799,886 |
30 Mar 2018 | USD | 2.9 | 2.9 | 2.9 | 2.9 | 29 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 2.83 | 2.91 | 2.825 | 2.9 | 29 | +0.09 (+3.20%) | 866,049 |
28 Mar 2018 | USD | 2.85 | 2.885 | 2.8 | 2.81 | 28.1 | -0.04 (-1.40%) | 1,238,338 |
27 Mar 2018 | USD | 2.92 | 2.96 | 2.84 | 2.85 | 28.5 | -0.07 (-2.40%) | 843,167 |
26 Mar 2018 | USD | 2.98 | 3.015 | 2.89 | 2.92 | 29.2 | -0.01 (-0.34%) | 1,421,060 |
23 Mar 2018 | USD | 2.94 | 3.04 | 2.78 | 2.93 | 29.3 | +0.01 (+0.34%) | 2,201,721 |
22 Mar 2018 | USD | 3 | 3.02 | 2.91 | 2.92 | 29.2 | -0.14 (-4.58%) | 1,011,456 |
21 Mar 2018 | USD | 2.95 | 3.08 | 2.91 | 3.06 | 30.6 | +0.12 (+4.08%) | 762,246 |
20 Mar 2018 | USD | 2.99 | 3.03 | 2.93 | 2.94 | 29.4 | -0.06 (-2%) | 594,550 |
19 Mar 2018 | USD | 3.06 | 3.08 | 2.95 | 3 | 30 | -0.07 (-2.28%) | 1,049,397 |
16 Mar 2018 | USD | 3.06 | 3.155 | 3.02 | 3.07 | 30.7 | +0.02 (+0.66%) | 637,739 |
15 Mar 2018 | USD | 3.11 | 3.19 | 3.05 | 3.05 | 30.5 | -0.06 (-1.93%) | 767,105 |
14 Mar 2018 | USD | 3.12 | 3.19 | 3.1 | 3.11 | 31.1 | +0.03 (+0.97%) | 598,597 |
13 Mar 2018 | USD | 3.27 | 3.28 | 3.055 | 3.08 | 30.8 | -0.2 (-6.10%) | 1,290,734 |