Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2018 | USD | 3.85 | 3.95 | 3.8 | 3.9 | 3.9 | +0.1 (+2.63%) | 91,049 |
25 Apr 2018 | USD | 3.75 | 3.95 | 3.65 | 3.8 | 3.8 | +0.05 (+1.33%) | 251,325 |
24 Apr 2018 | USD | 3.7 | 3.85 | 3.6685 | 3.75 | 3.75 | +0.05 (+1.35%) | 160,660 |
23 Apr 2018 | USD | 3.75 | 3.95 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 218,505 |
20 Apr 2018 | USD | 3.75 | 3.85 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 155,545 |
19 Apr 2018 | USD | 3.9 | 3.95 | 3.75 | 3.8 | 3.8 | -0.15 (-3.80%) | 204,937 |
18 Apr 2018 | USD | 4 | 4.1 | 3.85 | 3.95 | 3.95 | -0.075 (-1.86%) | 273,050 |
17 Apr 2018 | USD | 4.05 | 4.1 | 4 | 4.025 | 4.025 | -0.025 (-0.62%) | 165,446 |
16 Apr 2018 | USD | 4.25 | 4.25 | 4 | 4.05 | 4.05 | -0.2 (-4.71%) | 382,628 |
13 Apr 2018 | USD | 4.3 | 4.325 | 4.125 | 4.25 | 4.25 | -0.05 (-1.16%) | 194,642 |
12 Apr 2018 | USD | 4.2 | 4.35 | 4.1 | 4.3 | 4.3 | +0.175 (+4.24%) | 262,525 |
11 Apr 2018 | USD | 4.15 | 4.3 | 4.1 | 4.125 | 4.125 | -0.025 (-0.60%) | 167,230 |
10 Apr 2018 | USD | 4.05 | 4.2 | 3.955 | 4.15 | 4.15 | +0.15 (+3.75%) | 166,343 |
9 Apr 2018 | USD | 4.05 | 4.15 | 3.995 | 4 | 4 | -0.05 (-1.23%) | 175,258 |
6 Apr 2018 | USD | 4.1 | 4.1 | 3.9 | 4.05 | 4.05 | -0.05 (-1.22%) | 387,232 |
5 Apr 2018 | USD | 4.25 | 4.3 | 4.05 | 4.1 | 4.1 | -0.15 (-3.53%) | 174,404 |
4 Apr 2018 | USD | 3.95 | 4.25 | 3.925 | 4.25 | 4.25 | +0.25 (+6.25%) | 270,704 |
3 Apr 2018 | USD | 4 | 4.1 | 3.9 | 4 | 4 | +0.05 (+1.27%) | 218,627 |
2 Apr 2018 | USD | 4.15 | 4.2 | 3.85 | 3.95 | 3.95 | -0.25 (-5.95%) | 814,259 |
30 Mar 2018 | USD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 4.15 | 4.35 | 4.1248 | 4.2 | 4.2 | +0.05 (+1.20%) | 324,444 |
28 Mar 2018 | USD | 4.1 | 4.25 | 4 | 4.15 | 4.15 | +0.1 (+2.47%) | 652,093 |
27 Mar 2018 | USD | 4.1 | 4.25 | 4 | 4.05 | 4.05 | -0.1 (-2.41%) | 538,913 |
26 Mar 2018 | USD | 4.1 | 4.25 | 4 | 4.15 | 4.15 | +0.1 (+2.47%) | 523,826 |
23 Mar 2018 | USD | 4.4 | 4.45 | 4.05 | 4.05 | 4.05 | -0.35 (-7.95%) | 443,320 |
22 Mar 2018 | USD | 4.3 | 4.55 | 4.3 | 4.4 | 4.4 | 0.0 (0.0%) | 543,263 |
21 Mar 2018 | USD | 4.25 | 4.5 | 4.25 | 4.4 | 4.4 | +0.15 (+3.53%) | 402,205 |
20 Mar 2018 | USD | 4.45 | 4.5 | 4.2 | 4.25 | 4.25 | -0.2 (-4.49%) | 483,400 |
19 Mar 2018 | USD | 4.85 | 4.945 | 4.4 | 4.45 | 4.45 | -0.6 (-11.88%) | 758,111 |
16 Mar 2018 | USD | 5 | 5.1 | 4.95 | 5.05 | 5.05 | 0.0 (0.0%) | 367,420 |