Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 2.95 | 3.15 | 2.89 | 2.98 | 29.8 | +0.05 (+1.71%) | 44,539 |
8 May 2018 | USD | 2.86 | 2.9999 | 2.7949 | 2.93 | 29.3 | +0.07 (+2.45%) | 22,222 |
7 May 2018 | USD | 2.86 | 2.99 | 2.8485 | 2.86 | 28.6 | -0.05 (-1.72%) | 12,739 |
4 May 2018 | USD | 2.92 | 3.02 | 2.84 | 2.91 | 29.1 | +0.01 (+0.34%) | 20,794 |
3 May 2018 | USD | 2.98 | 3.05 | 2.9 | 2.9 | 29 | -0.024 (-0.81%) | 10,313 |
2 May 2018 | USD | 3.01 | 3.05 | 2.83 | 2.9236 | 29.236 | -0.066 (-2.22%) | 20,965 |
1 May 2018 | USD | 2.77 | 3.084 | 2.75 | 2.99 | 29.9 | +0.34 (+12.83%) | 66,069 |
30 Apr 2018 | USD | 2.65 | 2.9 | 2.65 | 2.65 | 26.5 | -0.05 (-1.85%) | 52,103 |
27 Apr 2018 | USD | 2.75 | 2.8104 | 2.68 | 2.7 | 27 | -0.01 (-0.37%) | 14,556 |
26 Apr 2018 | USD | 2.7901 | 2.7901 | 2.71 | 2.71 | 27.1 | -0.07 (-2.52%) | 10,704 |
25 Apr 2018 | USD | 2.75 | 2.84 | 2.75 | 2.78 | 27.8 | -0.01 (-0.36%) | 15,877 |
24 Apr 2018 | USD | 2.9 | 3 | 2.6635 | 2.79 | 27.9 | -0.12 (-4.12%) | 55,592 |
23 Apr 2018 | USD | 2.96 | 3.1 | 2.58 | 2.91 | 29.1 | 0.0 (0.0%) | 120,206 |
20 Apr 2018 | USD | 3 | 3.0424 | 2.77 | 2.91 | 29.1 | -0.1 (-3.32%) | 75,337 |
19 Apr 2018 | USD | 3.05 | 3.2757 | 3.01 | 3.01 | 30.1 | -0.1 (-3.22%) | 25,934 |
18 Apr 2018 | USD | 3.35 | 3.39 | 3.11 | 3.11 | 31.1 | -0.27 (-7.99%) | 68,353 |
17 Apr 2018 | USD | 3.44 | 3.44 | 3.29 | 3.38 | 33.8 | 0.0 (0.0%) | 18,719 |
16 Apr 2018 | USD | 3.51 | 3.51 | 3.31 | 3.38 | 33.8 | -0.07 (-2.03%) | 20,771 |
13 Apr 2018 | USD | 3.4 | 3.57 | 3.3 | 3.45 | 34.5 | +0.15 (+4.55%) | 82,179 |
12 Apr 2018 | USD | 3.45 | 3.5 | 3.29 | 3.3 | 33 | -0.06 (-1.79%) | 23,490 |
11 Apr 2018 | USD | 3.3902 | 3.3902 | 3.321 | 3.36 | 33.6 | -0.02 (-0.59%) | 3,559 |
10 Apr 2018 | USD | 3.34 | 3.3869 | 3.311 | 3.38 | 33.8 | -0.01 (-0.29%) | 12,887 |
9 Apr 2018 | USD | 3.4 | 3.43 | 3.3 | 3.39 | 33.9 | +0.06 (+1.80%) | 31,895 |
6 Apr 2018 | USD | 3.58 | 3.58 | 3.3 | 3.33 | 33.3 | -0.309 (-8.49%) | 32,785 |
5 Apr 2018 | USD | 3.6269 | 3.6462 | 3.48 | 3.639 | 36.39 | +0.029 (+0.80%) | 29,334 |
4 Apr 2018 | USD | 3.4634 | 3.65 | 3.45 | 3.61 | 36.1 | +0.2 (+5.87%) | 29,023 |
3 Apr 2018 | USD | 3.45 | 3.4997 | 3.41 | 3.41 | 34.1 | -0.01 (-0.29%) | 39,451 |
2 Apr 2018 | USD | 3.34 | 3.42 | 3.3 | 3.42 | 34.2 | +0.04 (+1.18%) | 25,543 |
30 Mar 2018 | USD | 3.38 | 3.38 | 3.38 | 3.38 | 33.8 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 3.3282 | 3.4398 | 3.32 | 3.38 | 33.8 | +0.06 (+1.81%) | 31,554 |