Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2018 | USD | 3.9 | 3.92 | 3.79 | 3.79 | 3.79 | -0.09 (-2.32%) | 1,401,700 |
2 May 2018 | USD | 3.88 | 3.94 | 3.83 | 3.88 | 3.88 | +0.01 (+0.26%) | 4,748,300 |
1 May 2018 | USD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 3.94 | 4.07 | 3.83 | 3.87 | 3.87 | -0.03 (-0.77%) | 2,138,100 |
27 Apr 2018 | USD | 3.85 | 3.91 | 3.85 | 3.9 | 3.9 | +0.08 (+2.09%) | 5,926,700 |
26 Apr 2018 | USD | 3.84 | 3.85 | 3.75 | 3.82 | 3.82 | -0.01 (-0.26%) | 3,404,600 |
25 Apr 2018 | USD | 3.82 | 3.91 | 3.78 | 3.83 | 3.83 | +0.02 (+0.52%) | 9,041,400 |
24 Apr 2018 | USD | 3.8 | 3.86 | 3.75 | 3.81 | 3.81 | +0.04 (+1.06%) | 2,086,200 |
23 Apr 2018 | USD | 3.82 | 3.88 | 3.77 | 3.77 | 3.77 | -0.05 (-1.31%) | 2,389,400 |
20 Apr 2018 | USD | 3.71 | 3.87 | 3.7 | 3.82 | 3.82 | +0.11 (+2.96%) | 4,756,200 |
19 Apr 2018 | USD | 3.72 | 3.81 | 3.68 | 3.71 | 3.71 | -0.02 (-0.54%) | 1,769,600 |
18 Apr 2018 | USD | 3.73 | 3.75 | 3.67 | 3.73 | 3.73 | +0.03 (+0.81%) | 1,902,500 |
17 Apr 2018 | USD | 3.73 | 3.75 | 3.68 | 3.7 | 3.7 | -0.04 (-1.07%) | 1,197,500 |
16 Apr 2018 | USD | 3.85 | 3.85 | 3.71 | 3.74 | 3.74 | -0.07 (-1.84%) | 1,331,500 |
13 Apr 2018 | USD | 3.87 | 3.89 | 3.7 | 3.81 | 3.81 | -0.04 (-1.04%) | 2,293,700 |
12 Apr 2018 | USD | 3.97 | 4 | 3.85 | 3.85 | 3.85 | -0.12 (-3.02%) | 9,866,800 |
11 Apr 2018 | USD | 3.95 | 3.97 | 3.86 | 3.97 | 3.97 | +0.05 (+1.28%) | 2,373,600 |
10 Apr 2018 | USD | 3.9 | 4 | 3.88 | 3.92 | 3.92 | +0.02 (+0.51%) | 5,085,400 |
9 Apr 2018 | USD | 4 | 4.02 | 3.85 | 3.9 | 3.9 | -0.08 (-2.01%) | 1,950,700 |
6 Apr 2018 | USD | 4 | 4.05 | 3.95 | 3.98 | 3.98 | -0.06 (-1.49%) | 3,606,800 |
5 Apr 2018 | USD | 4.03 | 4.06 | 3.93 | 4.04 | 4.04 | +0.05 (+1.25%) | 5,338,000 |
4 Apr 2018 | USD | 3.81 | 3.99 | 3.75 | 3.99 | 3.99 | +0.13 (+3.37%) | 3,973,400 |
3 Apr 2018 | USD | 3.94 | 3.99 | 3.82 | 3.86 | 3.86 | -0.02 (-0.52%) | 1,783,400 |
2 Apr 2018 | USD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.06 (-1.52%) | 1,523,800 |
30 Mar 2018 | USD | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 3.68 | 4.04 | 3.59 | 3.94 | 3.94 | +0.24 (+6.49%) | 5,775,200 |
28 Mar 2018 | USD | 3.9 | 3.9 | 3.65 | 3.7 | 3.7 | -0.2 (-5.13%) | 4,138,900 |
27 Mar 2018 | USD | 3.99 | 3.99 | 3.82 | 3.9 | 3.9 | -0.08 (-2.01%) | 1,733,800 |
26 Mar 2018 | USD | 4.11 | 4.17 | 3.91 | 3.98 | 3.98 | -0.12 (-2.93%) | 2,145,800 |
23 Mar 2018 | USD | 4.31 | 4.32 | 4.1 | 4.1 | 4.1 | -0.1 (-2.38%) | 6,099,800 |