Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2018 | USD | 3.63 | 3.7 | 3.47 | 3.56 | 3.56 | -0.06 (-1.66%) | 5,029,100 |
13 Jun 2018 | USD | 3.68 | 3.85 | 3.5 | 3.62 | 3.62 | -0.06 (-1.63%) | 4,301,500 |
12 Jun 2018 | USD | 3.72 | 3.75 | 3.65 | 3.68 | 3.68 | -0.03 (-0.81%) | 3,351,200 |
11 Jun 2018 | USD | 3.77 | 3.8 | 3.7 | 3.71 | 3.71 | 0.0 (0.0%) | 1,480,800 |
8 Jun 2018 | USD | 3.73 | 3.82 | 3.61 | 3.71 | 3.71 | 0.0 (0.0%) | 2,995,700 |
7 Jun 2018 | USD | 3.85 | 3.91 | 3.5 | 3.71 | 3.71 | -0.2 (-5.12%) | 7,389,200 |
6 Jun 2018 | USD | 3.76 | 3.95 | 3.72 | 3.91 | 3.91 | +0.09 (+2.36%) | 2,338,900 |
5 Jun 2018 | USD | 3.85 | 3.97 | 3.76 | 3.82 | 3.82 | -0.08 (-2.05%) | 2,385,800 |
4 Jun 2018 | USD | 3.79 | 3.95 | 3.72 | 3.9 | 3.9 | +0.16 (+4.28%) | 1,586,100 |
1 Jun 2018 | USD | 3.58 | 3.75 | 3.46 | 3.74 | 3.74 | +0.22 (+6.25%) | 3,474,300 |
31 May 2018 | USD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
30 May 2018 | USD | 3.41 | 3.57 | 3.32 | 3.52 | 3.52 | +0.12 (+3.53%) | 3,616,600 |
29 May 2018 | USD | 3.74 | 3.75 | 3.36 | 3.4 | 3.4 | -0.2 (-5.56%) | 7,869,600 |
28 May 2018 | USD | 3.77 | 3.78 | 3.51 | 3.6 | 3.6 | -0.19 (-5.01%) | 2,242,800 |
25 May 2018 | USD | 3.94 | 3.98 | 3.75 | 3.79 | 3.79 | -0.13 (-3.32%) | 6,645,800 |
24 May 2018 | USD | 4 | 4.01 | 3.9 | 3.92 | 3.92 | -0.12 (-2.97%) | 4,039,800 |
23 May 2018 | USD | 4.04 | 4.12 | 3.98 | 4.04 | 4.04 | -0.07 (-1.70%) | 2,765,700 |
22 May 2018 | USD | 4.03 | 4.13 | 3.95 | 4.11 | 4.11 | +0.1 (+2.49%) | 7,455,600 |
21 May 2018 | USD | 4.23 | 4.25 | 4 | 4.01 | 4.01 | -0.16 (-3.84%) | 2,002,700 |
18 May 2018 | USD | 4.18 | 4.27 | 4.03 | 4.17 | 4.17 | -0.03 (-0.71%) | 7,059,300 |
17 May 2018 | USD | 4.53 | 4.62 | 4.2 | 4.2 | 4.2 | -0.3 (-6.67%) | 4,757,200 |
16 May 2018 | USD | 4 | 4.5 | 3.98 | 4.5 | 4.5 | +0.53 (+13.35%) | 2,430,400 |
15 May 2018 | USD | 3.9 | 4.15 | 3.9 | 3.97 | 3.97 | 0.0 (0.0%) | 2,417,000 |
14 May 2018 | USD | 3.99 | 4.05 | 3.88 | 3.97 | 3.97 | 0.0 (0.0%) | 2,105,400 |
11 May 2018 | USD | 3.79 | 4.09 | 3.75 | 3.97 | 3.97 | +0.18 (+4.75%) | 11,489,400 |
10 May 2018 | USD | 3.82 | 3.87 | 3.74 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,218,300 |
9 May 2018 | USD | 3.85 | 3.87 | 3.72 | 3.8 | 3.8 | -0.05 (-1.30%) | 1,605,300 |
8 May 2018 | USD | 3.87 | 3.92 | 3.82 | 3.85 | 3.85 | -0.02 (-0.52%) | 538,800 |
7 May 2018 | USD | 3.95 | 4.03 | 3.87 | 3.87 | 3.87 | -0.09 (-2.27%) | 1,622,300 |
4 May 2018 | USD | 3.82 | 4.1 | 3.72 | 3.96 | 3.96 | +0.17 (+4.49%) | 5,739,400 |