Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 2.79 | 2.95 | 2.79 | 2.88 | 2.88 | +0.11 (+3.97%) | 101,761 |
10 May 2018 | USD | 3.09 | 3.09 | 2.75 | 2.77 | 2.77 | -0.29 (-9.48%) | 137,271 |
9 May 2018 | USD | 2.95 | 3.09 | 2.72 | 3.06 | 3.06 | +0.07 (+2.34%) | 169,438 |
8 May 2018 | USD | 3.14 | 3.22 | 2.95 | 2.99 | 2.99 | -0.15 (-4.78%) | 79,164 |
7 May 2018 | USD | 3.11 | 3.28 | 3.11 | 3.14 | 3.14 | +0.03 (+0.96%) | 107,868 |
4 May 2018 | USD | 3.23 | 3.25 | 3.09 | 3.11 | 3.11 | -0.1 (-3.12%) | 38,503 |
3 May 2018 | USD | 3.23 | 3.32 | 3.16 | 3.21 | 3.21 | -0.02 (-0.62%) | 161,975 |
2 May 2018 | USD | 3.16 | 3.35 | 3.07 | 3.23 | 3.23 | +0.05 (+1.57%) | 167,480 |
1 May 2018 | USD | 2.98 | 3.19 | 2.92 | 3.18 | 3.18 | +0.21 (+7.07%) | 102,219 |
30 Apr 2018 | USD | 3.09 | 3.19 | 2.95 | 2.97 | 2.97 | -0.12 (-3.88%) | 127,491 |
27 Apr 2018 | USD | 3.02 | 3.19 | 3 | 3.09 | 3.09 | +0.07 (+2.32%) | 103,769 |
26 Apr 2018 | USD | 2.94 | 3.12 | 2.89 | 3.02 | 3.02 | +0.105 (+3.60%) | 136,660 |
25 Apr 2018 | USD | 2.71 | 2.98 | 2.64 | 2.915 | 2.915 | +0.245 (+9.18%) | 132,425 |
24 Apr 2018 | USD | 2.9 | 2.93 | 2.49 | 2.67 | 2.67 | -0.25 (-8.56%) | 303,995 |
23 Apr 2018 | USD | 3.15 | 3.15 | 2.92 | 2.92 | 2.92 | -0.24 (-7.59%) | 134,712 |
20 Apr 2018 | USD | 3.1 | 3.19 | 2.951 | 3.16 | 3.16 | +0.08 (+2.60%) | 94,784 |
19 Apr 2018 | USD | 3.03 | 3.11 | 2.99 | 3.08 | 3.08 | +0.06 (+1.99%) | 54,344 |
18 Apr 2018 | USD | 3.26 | 3.33 | 3 | 3.02 | 3.02 | -0.22 (-6.79%) | 147,158 |
17 Apr 2018 | USD | 3.3 | 3.45 | 3.23 | 3.24 | 3.24 | -0.04 (-1.22%) | 91,461 |
16 Apr 2018 | USD | 3.25 | 3.4 | 3.201 | 3.28 | 3.28 | +0.03 (+0.92%) | 222,290 |
13 Apr 2018 | USD | 3.23 | 3.3 | 3.18 | 3.25 | 3.25 | +0.04 (+1.25%) | 43,883 |
12 Apr 2018 | USD | 3.33 | 3.35 | 3.195 | 3.21 | 3.21 | -0.08 (-2.43%) | 129,870 |
11 Apr 2018 | USD | 3.18 | 3.35 | 3.18 | 3.29 | 3.29 | +0.11 (+3.46%) | 105,300 |
10 Apr 2018 | USD | 3.1 | 3.26 | 2.969 | 3.18 | 3.18 | +0.1 (+3.25%) | 97,980 |
9 Apr 2018 | USD | 3.11 | 3.2 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 48,223 |
6 Apr 2018 | USD | 3.13 | 3.17 | 2.97 | 3.08 | 3.08 | -0.08 (-2.53%) | 52,789 |
5 Apr 2018 | USD | 3.24 | 3.25 | 3.072 | 3.16 | 3.16 | +0.02 (+0.64%) | 38,882 |
4 Apr 2018 | USD | 2.86 | 3.25 | 2.85 | 3.14 | 3.14 | +0.08 (+2.61%) | 107,885 |
3 Apr 2018 | USD | 3.15 | 3.171 | 3 | 3.06 | 3.06 | -0.08 (-2.55%) | 79,144 |
2 Apr 2018 | USD | 3.21 | 3.44 | 3.12 | 3.14 | 3.14 | -0.04 (-1.26%) | 173,110 |