Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2018 | USD | 4.21 | 4.39 | 4.011 | 4.21 | 4.21 | +0.2 (+4.99%) | 98,367 |
30 May 2018 | USD | 4 | 4.3 | 3.819 | 4.01 | 4.01 | -0.17 (-4.07%) | 62,371 |
29 May 2018 | USD | 3.79 | 4.5 | 3.78 | 4.18 | 4.18 | +0.335 (+8.71%) | 124,319 |
28 May 2018 | USD | 3.845 | 3.845 | 3.845 | 3.845 | 3.845 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 3.69 | 3.95 | 3.66 | 3.845 | 3.845 | -0.105 (-2.66%) | 44,070 |
24 May 2018 | USD | 4.12 | 4.1444 | 3.57 | 3.95 | 3.95 | -0.14 (-3.42%) | 56,037 |
23 May 2018 | USD | 4.04 | 4.2 | 3.531 | 4.09 | 4.09 | +0.02 (+0.49%) | 88,808 |
22 May 2018 | USD | 4.23 | 5 | 3.7 | 4.07 | 4.07 | -0.13 (-3.10%) | 237,020 |
21 May 2018 | USD | 5.02 | 5.7499 | 3.8 | 4.2 | 4.2 | -0.74 (-14.98%) | 313,350 |
18 May 2018 | USD | 6.98 | 10.25 | 4.68 | 4.94 | 4.94 | -2.01 (-28.92%) | 1,467,017 |
17 May 2018 | USD | 3.8 | 6.95 | 3.8 | 6.95 | 6.95 | +2.725 (+64.50%) | 14,740 |
16 May 2018 | USD | 4.1 | 4.225 | 3.98 | 4.225 | 4.225 | +0.075 (+1.81%) | 8,855 |
15 May 2018 | USD | 3.9 | 4.15 | 3.9 | 4.15 | 4.15 | +0.25 (+6.41%) | 22,120 |
14 May 2018 | USD | 3.86 | 3.9 | 3.6 | 3.9 | 3.9 | +0.07 (+1.83%) | 5,959 |
11 May 2018 | USD | 3.71 | 3.96 | 3.65 | 3.83 | 3.83 | +0.16 (+4.36%) | 2,264 |
10 May 2018 | USD | 3.73 | 4 | 3.66 | 3.67 | 3.67 | +0.04 (+1.10%) | 35,043 |
9 May 2018 | USD | 3.95 | 3.95 | 3.5644 | 3.63 | 3.63 | -0.27 (-6.92%) | 7,485 |
8 May 2018 | USD | 3.85 | 3.9 | 3.507 | 3.9 | 3.9 | +0.05 (+1.30%) | 7,071 |
7 May 2018 | USD | 3.6 | 3.85 | 3.5 | 3.85 | 3.85 | 0.0 (0.0%) | 5,510 |
4 May 2018 | USD | 3.75 | 3.85 | 3.75 | 3.85 | 3.85 | +0.05 (+1.32%) | 4,047 |
3 May 2018 | USD | 3.8 | 3.8 | 3.58 | 3.8 | 3.8 | 0.0 (0.0%) | 6,615 |
2 May 2018 | USD | 3.6111 | 3.8 | 3.6111 | 3.8 | 3.8 | 0.0 (0.0%) | 3,703 |
1 May 2018 | USD | 3.66 | 3.8 | 3.63 | 3.8 | 3.8 | -0.05 (-1.30%) | 20,921 |
30 Apr 2018 | USD | 3.8 | 3.85 | 3.672 | 3.85 | 3.85 | +0.05 (+1.32%) | 16,797 |
27 Apr 2018 | USD | 3.71 | 3.8 | 3.71 | 3.8 | 3.8 | +0.1 (+2.70%) | 3,703 |
26 Apr 2018 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 3,734 |
25 Apr 2018 | USD | 3.6 | 3.7 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 6,846 |
24 Apr 2018 | USD | 3.7 | 3.7 | 3.51 | 3.7 | 3.7 | 0.0 (0.0%) | 9,097 |
23 Apr 2018 | USD | 3.7 | 3.7 | 3.5788 | 3.7 | 3.7 | 0.0 (0.0%) | 5,549 |
20 Apr 2018 | USD | 3.8 | 3.8 | 3.7 | 3.7 | 3.7 | -0.1 (-2.63%) | 4,059 |