Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 3.63 | 3.81 | 3.6 | 3.81 | 3.81 | +0.21 (+5.83%) | 894,373 |
10 May 2018 | USD | 3.52 | 3.62 | 3.51 | 3.6 | 3.6 | +0.08 (+2.27%) | 374,000 |
9 May 2018 | USD | 3.43 | 3.56 | 3.38 | 3.52 | 3.52 | +0.09 (+2.62%) | 454,998 |
8 May 2018 | USD | 3.44 | 3.45 | 3.39 | 3.43 | 3.43 | +0.01 (+0.29%) | 104,602 |
7 May 2018 | USD | 3.35 | 3.44 | 3.34 | 3.42 | 3.42 | +0.08 (+2.40%) | 93,605 |
4 May 2018 | USD | 3.26 | 3.38 | 3.24 | 3.34 | 3.34 | +0.08 (+2.45%) | 115,220 |
3 May 2018 | USD | 3.33 | 3.34 | 3.25 | 3.26 | 3.26 | -0.07 (-2.10%) | 116,505 |
2 May 2018 | USD | 3.33 | 3.39 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 67,628 |
1 May 2018 | USD | 3.32 | 3.34 | 3.25 | 3.33 | 3.33 | +0.01 (+0.30%) | 109,803 |
30 Apr 2018 | USD | 3.35 | 3.4 | 3.3 | 3.32 | 3.32 | -0.05 (-1.48%) | 135,808 |
27 Apr 2018 | USD | 3.38 | 3.41 | 3.34 | 3.37 | 3.37 | -0.02 (-0.59%) | 78,589 |
26 Apr 2018 | USD | 3.41 | 3.45 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 141,715 |
25 Apr 2018 | USD | 3.44 | 3.49 | 3.39 | 3.4 | 3.4 | -0.06 (-1.73%) | 148,758 |
24 Apr 2018 | USD | 3.48 | 3.49 | 3.44 | 3.46 | 3.46 | 0.0 (0.0%) | 145,562 |
23 Apr 2018 | USD | 3.37 | 3.47 | 3.36 | 3.46 | 3.46 | +0.07 (+2.06%) | 110,275 |
20 Apr 2018 | USD | 3.37 | 3.44 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 99,453 |
19 Apr 2018 | USD | 3.39 | 3.41 | 3.36 | 3.4 | 3.4 | +0.02 (+0.59%) | 81,220 |
18 Apr 2018 | USD | 3.4 | 3.42 | 3.37 | 3.38 | 3.38 | -0.01 (-0.29%) | 103,525 |
17 Apr 2018 | USD | 3.51 | 3.51 | 3.37 | 3.39 | 3.39 | -0.06 (-1.74%) | 152,630 |
16 Apr 2018 | USD | 3.33 | 3.52 | 3.31 | 3.45 | 3.45 | +0.16 (+4.86%) | 197,166 |
13 Apr 2018 | USD | 3.27 | 3.32 | 3.24 | 3.29 | 3.29 | +0.04 (+1.23%) | 206,564 |
12 Apr 2018 | USD | 3.18 | 3.29 | 3.14 | 3.25 | 3.25 | +0.08 (+2.52%) | 136,014 |
11 Apr 2018 | USD | 3.14 | 3.19 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 105,317 |
10 Apr 2018 | USD | 3.15 | 3.2 | 3.12 | 3.16 | 3.16 | +0.04 (+1.28%) | 148,127 |
9 Apr 2018 | USD | 3.1 | 3.27 | 3.04 | 3.12 | 3.12 | +0.1 (+3.31%) | 264,996 |
6 Apr 2018 | USD | 3.03 | 3.12 | 2.99 | 3.02 | 3.02 | -0.08 (-2.58%) | 126,710 |
5 Apr 2018 | USD | 3.13 | 3.15 | 3.07 | 3.1 | 3.1 | -0.01 (-0.32%) | 147,337 |
4 Apr 2018 | USD | 3.1 | 3.18 | 3.05 | 3.11 | 3.11 | +0.01 (+0.32%) | 180,684 |
3 Apr 2018 | USD | 3.17 | 3.17 | 3.07 | 3.1 | 3.1 | -0.01 (-0.32%) | 170,215 |
2 Apr 2018 | USD | 3.27 | 3.3 | 3.07 | 3.11 | 3.11 | -0.16 (-4.89%) | 223,836 |