Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 2.18 | 2.18 | 2.08 | 2.14 | 102.72 | 0.0 (0.0%) | 5,500 |
11 May 2018 | USD | 2.2 | 2.2 | 2.1 | 2.14 | 102.72 | -0.04 (-1.83%) | 8,093 |
10 May 2018 | USD | 2.04 | 2.24 | 2.04 | 2.1799 | 104.6352 | +0.15 (+7.38%) | 20,046 |
9 May 2018 | USD | 2.05 | 2.07 | 2.001 | 2.03 | 97.44 | -0.03 (-1.46%) | 4,804 |
8 May 2018 | USD | 2.14 | 2.14 | 1.98 | 2.06 | 98.88 | -0.1 (-4.63%) | 11,859 |
7 May 2018 | USD | 2.2 | 2.25 | 2.06 | 2.16 | 103.68 | -0.05 (-2.26%) | 25,273 |
4 May 2018 | USD | 1.81 | 2.3 | 1.79 | 2.21 | 106.08 | +0.4 (+22.10%) | 59,554 |
3 May 2018 | USD | 1.82 | 1.83 | 1.75 | 1.81 | 86.88 | +0.01 (+0.56%) | 5,001 |
2 May 2018 | USD | 1.74 | 1.85 | 1.73 | 1.8 | 86.4 | +0.04 (+2.27%) | 5,911 |
1 May 2018 | USD | 1.75 | 1.77 | 1.72 | 1.76 | 84.48 | +0.02 (+1.15%) | 4,556 |
30 Apr 2018 | USD | 1.79 | 1.8055 | 1.7 | 1.74 | 83.52 | +0.03 (+1.75%) | 5,392 |
27 Apr 2018 | USD | 1.72 | 1.85 | 1.68 | 1.71 | 82.08 | -0.01 (-0.58%) | 14,946 |
26 Apr 2018 | USD | 1.6 | 1.76 | 1.5905 | 1.72 | 82.56 | +0.12 (+7.50%) | 35,304 |
25 Apr 2018 | USD | 1.54 | 1.61 | 1.54 | 1.6 | 76.8 | +0.05 (+3.23%) | 1,363 |
24 Apr 2018 | USD | 1.6 | 1.609 | 1.51 | 1.55 | 74.4 | -0.03 (-1.90%) | 2,080 |
23 Apr 2018 | USD | 1.63 | 1.65 | 1.55 | 1.58 | 75.84 | -0.07 (-4.24%) | 3,879 |
20 Apr 2018 | USD | 1.67 | 1.7 | 1.59 | 1.65 | 79.2 | 0.0 (0.0%) | 4,256 |
19 Apr 2018 | USD | 1.61 | 1.66 | 1.6 | 1.65 | 79.2 | +0.05 (+3.13%) | 2,830 |
18 Apr 2018 | USD | 1.58 | 1.6438 | 1.5647 | 1.6 | 76.8 | +0.01 (+0.63%) | 2,300 |
17 Apr 2018 | USD | 1.59 | 1.63 | 1.55 | 1.59 | 76.32 | +0.02 (+1.27%) | 2,148 |
16 Apr 2018 | USD | 1.61 | 1.67 | 1.55 | 1.57 | 75.36 | -0.06 (-3.68%) | 6,205 |
13 Apr 2018 | USD | 1.63 | 1.67 | 1.55 | 1.63 | 78.24 | +0.02 (+1.24%) | 2,446 |
12 Apr 2018 | USD | 1.63 | 1.63 | 1.561 | 1.61 | 77.28 | -0.02 (-1.23%) | 1,318 |
11 Apr 2018 | USD | 1.59 | 1.669 | 1.59 | 1.63 | 78.24 | +0.02 (+1.24%) | 1,472 |
10 Apr 2018 | USD | 1.61 | 1.63 | 1.52 | 1.61 | 77.28 | +0.04 (+2.55%) | 1,508 |
9 Apr 2018 | USD | 1.62 | 1.62 | 1.5 | 1.57 | 75.36 | -0.05 (-3.09%) | 2,932 |
6 Apr 2018 | USD | 1.68 | 1.68 | 1.58 | 1.62 | 77.76 | -0.06 (-3.57%) | 2,590 |
5 Apr 2018 | USD | 1.65 | 1.736 | 1.65 | 1.68 | 80.64 | +0.03 (+1.82%) | 5,373 |
4 Apr 2018 | USD | 1.58 | 1.6599 | 1.55 | 1.65 | 79.2 | +0.11 (+7.14%) | 6,380 |
3 Apr 2018 | USD | 1.49 | 1.56 | 1.4683 | 1.54 | 73.92 | +0.05 (+3.36%) | 5,182 |