Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | USD | 2.5133 | 2.6233 | 2.4511 | 2.4842 | 12.421 | -0.025 (-1.02%) | 4,274 |
16 May 2018 | USD | 2.6733 | 2.6733 | 2.459 | 2.5097 | 12.5485 | +0.043 (+1.74%) | 23,945 |
15 May 2018 | USD | 2.5443 | 2.5983 | 2.4667 | 2.4667 | 12.3335 | -0.167 (-6.33%) | 14,316 |
14 May 2018 | USD | 2.6667 | 2.8333 | 2.6333 | 2.6333 | 13.1665 | -0.037 (-1.37%) | 57,850 |
11 May 2018 | USD | 2.5483 | 2.6777 | 2.5133 | 2.67 | 13.35 | +0.197 (+7.95%) | 3,866 |
10 May 2018 | USD | 2.6117 | 2.6117 | 2.4637 | 2.4733 | 12.3665 | -0.137 (-5.24%) | 4,558 |
9 May 2018 | USD | 2.526 | 2.61 | 2.526 | 2.61 | 13.05 | +0.057 (+2.22%) | 2,222 |
8 May 2018 | USD | 2.5067 | 2.72 | 2.45 | 2.5533 | 12.7665 | -0.03 (-1.16%) | 3,833 |
7 May 2018 | USD | 2.5469 | 2.7583 | 2.5469 | 2.5833 | 12.9165 | -0.017 (-0.64%) | 5,252 |
4 May 2018 | USD | 2.6133 | 2.7667 | 2.5633 | 2.6 | 13 | -0.052 (-1.95%) | 9,788 |
3 May 2018 | USD | 2.5015 | 2.7433 | 2.4197 | 2.6517 | 13.2585 | +0.23 (+9.52%) | 23,514 |
2 May 2018 | USD | 2.43 | 2.6 | 2.2442 | 2.4213 | 12.1065 | +0.081 (+3.47%) | 7,605 |
1 May 2018 | USD | 2.6 | 2.6653 | 2.2537 | 2.34 | 11.7 | -0.3 (-11.36%) | 65,878 |
30 Apr 2018 | USD | 2.9688 | 2.9738 | 2.6293 | 2.64 | 13.2 | -0.26 (-8.97%) | 36,358 |
27 Apr 2018 | USD | 3.019 | 3.0667 | 2.9 | 2.9 | 14.5 | -0.032 (-1.09%) | 56,907 |
26 Apr 2018 | USD | 3.021 | 3.0933 | 2.921 | 2.932 | 14.66 | -0.108 (-3.56%) | 66,535 |
25 Apr 2018 | USD | 2.958 | 3.1 | 2.85 | 3.0403 | 15.2015 | +0.137 (+4.72%) | 176,943 |
24 Apr 2018 | USD | 2.9667 | 2.9667 | 2.898 | 2.9033 | 14.5165 | -0.013 (-0.46%) | 1,877 |
23 Apr 2018 | USD | 2.6617 | 2.9757 | 2.6617 | 2.9167 | 14.5835 | +0.157 (+5.68%) | 7,071 |
20 Apr 2018 | USD | 2.8953 | 2.949 | 2.76 | 2.76 | 13.8 | +0.009 (+0.32%) | 1,404 |
19 Apr 2018 | USD | 2.943 | 2.9723 | 2.7221 | 2.7513 | 13.7565 | -0.122 (-4.25%) | 8,596 |
18 Apr 2018 | USD | 2.924 | 3.023 | 2.8567 | 2.8733 | 14.3665 | -0.04 (-1.37%) | 36,543 |
17 Apr 2018 | USD | 2.8437 | 2.9133 | 2.8437 | 2.9133 | 14.5665 | +0.213 (+7.90%) | 2,700 |
16 Apr 2018 | USD | 2.7333 | 2.7333 | 2.68 | 2.7 | 13.5 | -0.03 (-1.10%) | 758 |
13 Apr 2018 | USD | 2.7957 | 2.8166 | 2.73 | 2.73 | 13.65 | -0.117 (-4.10%) | 9,030 |
12 Apr 2018 | USD | 2.8467 | 2.8467 | 2.8467 | 2.8467 | 14.2335 | 0.0 (0.0%) | 0 |
11 Apr 2018 | USD | 2.995 | 2.995 | 2.787 | 2.8467 | 14.2335 | -0.153 (-5.11%) | 1,669 |
10 Apr 2018 | USD | 3.13 | 3.1333 | 3 | 3 | 15 | -0.028 (-0.93%) | 5,880 |
9 Apr 2018 | USD | 2.9333 | 3.0367 | 2.9333 | 3.0283 | 15.1415 | +0.222 (+7.91%) | 1,627 |
6 Apr 2018 | USD | 2.8063 | 2.8063 | 2.8063 | 2.8063 | 14.0315 | 0.0 (0.0%) | 0 |