Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2018 | USD | 3.13 | 3.13 | 2.91 | 2.91 | 0.582 | -0.07 (-2.35%) | 43,000 |
23 Apr 2018 | USD | 3.03 | 3.1 | 2.9 | 2.98 | 0.596 | +0.06 (+2.05%) | 36,500 |
20 Apr 2018 | USD | 2.95 | 3.06 | 2.86 | 2.92 | 0.584 | +0.01 (+0.34%) | 60,500 |
19 Apr 2018 | USD | 2.91 | 2.91 | 2.89 | 2.91 | 0.582 | +0.04 (+1.39%) | 6,000 |
18 Apr 2018 | USD | 2.92 | 3.05 | 2.85 | 2.87 | 0.574 | -0.05 (-1.71%) | 41,000 |
17 Apr 2018 | USD | 2.68 | 3.01 | 2.68 | 2.92 | 0.584 | +0.23 (+8.55%) | 43,500 |
16 Apr 2018 | USD | 2.81 | 2.83 | 2.54 | 2.69 | 0.538 | -0.13 (-4.61%) | 154,500 |
13 Apr 2018 | USD | 2.99 | 3 | 2.82 | 2.82 | 0.564 | -0.18 (-6%) | 149,000 |
12 Apr 2018 | USD | 3.13 | 3.154 | 3 | 3 | 0.6 | -0.14 (-4.46%) | 122,500 |
11 Apr 2018 | USD | 3.2 | 3.2 | 3.12 | 3.14 | 0.628 | -0.044 (-1.38%) | 34,000 |
10 Apr 2018 | USD | 3.2 | 3.2 | 3.15 | 3.184 | 0.6368 | -0.016 (-0.50%) | 21,500 |
9 Apr 2018 | USD | 3.2 | 3.26 | 3.2 | 3.2 | 0.64 | +0.02 (+0.63%) | 18,500 |
6 Apr 2018 | USD | 3.18 | 3.18 | 3.18 | 3.18 | 0.636 | +0.006 (+0.19%) | 1,500 |
5 Apr 2018 | USD | 3.3 | 3.3 | 3.13 | 3.174 | 0.6348 | -0.022 (-0.69%) | 14,500 |
4 Apr 2018 | USD | 3.22 | 3.24 | 3.082 | 3.196 | 0.6392 | -0.084 (-2.56%) | 45,500 |
3 Apr 2018 | USD | 3.28 | 3.36 | 3.27 | 3.28 | 0.656 | -0.13 (-3.81%) | 14,000 |
2 Apr 2018 | USD | 3.41 | 3.41 | 3.41 | 3.41 | 0.682 | -0.05 (-1.45%) | 3,000 |
30 Mar 2018 | USD | 3.46 | 3.46 | 3.46 | 3.46 | 0.692 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 3.46 | 3.46 | 3.428 | 3.46 | 0.692 | +0.01 (+0.29%) | 4,500 |
28 Mar 2018 | USD | 3.45 | 3.45 | 3.45 | 3.45 | 0.69 | +0.03 (+0.88%) | 3,500 |
27 Mar 2018 | USD | 3.394 | 3.46 | 3.394 | 3.42 | 0.684 | +0.038 (+1.12%) | 7,000 |
26 Mar 2018 | USD | 3.37 | 3.39 | 3.33 | 3.382 | 0.6764 | -0.058 (-1.69%) | 21,500 |
23 Mar 2018 | USD | 3.46 | 3.46 | 3.44 | 3.44 | 0.688 | -0.01 (-0.29%) | 14,500 |
22 Mar 2018 | USD | 3.45 | 3.45 | 3.45 | 3.45 | 0.69 | -0.008 (-0.23%) | 1,500 |
21 Mar 2018 | USD | 3.426 | 3.46 | 3.392 | 3.458 | 0.6916 | -0.01 (-0.29%) | 23,500 |
20 Mar 2018 | USD | 3.44 | 3.47 | 3.412 | 3.468 | 0.6936 | +0.032 (+0.93%) | 8,500 |
19 Mar 2018 | USD | 3.41 | 3.436 | 3.41 | 3.436 | 0.6872 | +0.096 (+2.87%) | 25,000 |
16 Mar 2018 | USD | 3.428 | 3.44 | 3.34 | 3.34 | 0.668 | -0.06 (-1.76%) | 16,500 |
15 Mar 2018 | USD | 3.3 | 3.406 | 3.274 | 3.4 | 0.68 | +0.14 (+4.29%) | 64,500 |
14 Mar 2018 | USD | 3.26 | 3.26 | 3.26 | 3.26 | 0.652 | 0.0 (0.0%) | 0 |