Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2018 | USD | 3.0199 | 3.0199 | 3.0042 | 3.0042 | 15.021 | -0.025 (-0.82%) | 100 |
2 Apr 2018 | USD | 3.03 | 3.03 | 2.99 | 3.0289 | 15.1445 | -0.021 (-0.69%) | 1,521 |
30 Mar 2018 | USD | 3.05 | 3.05 | 3.05 | 3.05 | 15.25 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 2.97 | 3.05 | 2.77 | 3.05 | 15.25 | +0.1 (+3.39%) | 8,428 |
28 Mar 2018 | USD | 2.66 | 2.989 | 2.66 | 2.95 | 14.75 | +0.04 (+1.37%) | 6,099 |
27 Mar 2018 | USD | 2.47 | 3.01 | 2.43 | 2.91 | 14.55 | +0.46 (+18.78%) | 12,912 |
26 Mar 2018 | USD | 2.69 | 2.69 | 2.37 | 2.45 | 12.25 | -0.29 (-10.58%) | 4,848 |
23 Mar 2018 | USD | 2.85 | 2.86 | 2.62 | 2.74 | 13.7 | -0.11 (-3.86%) | 6,021 |
22 Mar 2018 | USD | 2.99 | 3.01 | 2.81 | 2.85 | 14.25 | -0.14 (-4.68%) | 6,499 |
21 Mar 2018 | USD | 3.1199 | 3.12 | 2.94 | 2.99 | 14.95 | -0.16 (-5.08%) | 6,434 |
20 Mar 2018 | USD | 3.15 | 3.16 | 3.04 | 3.1499 | 15.7495 | -0.02 (-0.63%) | 3,016 |
19 Mar 2018 | USD | 3.25 | 3.25 | 3.1 | 3.17 | 15.85 | -0.03 (-0.94%) | 2,600 |
16 Mar 2018 | USD | 3.2 | 3.2011 | 2.82 | 3.2 | 16 | 0.0 (0.0%) | 1,985 |
15 Mar 2018 | USD | 3.15 | 3.2 | 3.13 | 3.2 | 16 | -0.03 (-0.93%) | 886 |
14 Mar 2018 | USD | 3.28 | 3.299 | 3.2089 | 3.23 | 16.15 | -0.03 (-0.92%) | 1,092 |
13 Mar 2018 | USD | 3.299 | 3.3 | 3.24 | 3.26 | 16.3 | -0.06 (-1.81%) | 6,569 |
12 Mar 2018 | USD | 3.3 | 3.39 | 3.3 | 3.32 | 16.6 | -0.02 (-0.60%) | 4,745 |
9 Mar 2018 | USD | 3.35 | 3.37 | 3.3101 | 3.34 | 16.7 | -0.01 (-0.30%) | 2,946 |
8 Mar 2018 | USD | 3.3901 | 3.4495 | 3.3 | 3.35 | 16.75 | -0.04 (-1.18%) | 1,577 |
7 Mar 2018 | USD | 3.5 | 3.5 | 3.33 | 3.39 | 16.95 | +0.01 (+0.30%) | 5,453 |
6 Mar 2018 | USD | 3.3 | 3.38 | 3.3 | 3.38 | 16.9 | +0.08 (+2.42%) | 1,320 |
5 Mar 2018 | USD | 3.3 | 3.3 | 3.201 | 3.3 | 16.5 | +0.01 (+0.30%) | 2,724 |
2 Mar 2018 | USD | 3.23 | 3.3699 | 3.2 | 3.29 | 16.45 | +0.07 (+2.17%) | 11,179 |
1 Mar 2018 | USD | 3.4 | 3.45 | 3.22 | 3.22 | 16.1 | -0.23 (-6.67%) | 13,129 |
28 Feb 2018 | USD | 3.44 | 3.45 | 3.4 | 3.45 | 17.25 | 0.0 (0.0%) | 4,628 |
27 Feb 2018 | USD | 3.45 | 3.45 | 3.4 | 3.45 | 17.25 | 0.0 (0.0%) | 3,872 |
26 Feb 2018 | USD | 3.41 | 3.48 | 3.41 | 3.45 | 17.25 | -0.04 (-1.15%) | 2,837 |
23 Feb 2018 | USD | 3.49 | 3.5 | 3.46 | 3.49 | 17.45 | +0 (+0.0%) | 2,447 |
22 Feb 2018 | USD | 3.5 | 3.5 | 3.4311 | 3.4899 | 17.4495 | -0 (0.0%) | 1,892 |
21 Feb 2018 | USD | 3.51 | 3.51 | 3.45 | 3.49 | 17.45 | -0.06 (-1.69%) | 3,073 |