Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 2.4 | 2.45 | 2.33 | 2.37 | 14,077.8001 | +0.01 (+0.42%) | 137,966 |
15 May 2018 | USD | 2.5 | 2.6 | 2.31 | 2.36 | 14,018.4001 | -0.14 (-5.60%) | 242,176 |
14 May 2018 | USD | 2.43 | 2.57 | 2.35 | 2.5 | 14,850.0001 | +0.12 (+5.04%) | 499,577 |
11 May 2018 | USD | 2.61 | 2.71 | 2.28 | 2.38 | 14,137.2001 | +0.14 (+6.25%) | 1,645,623 |
10 May 2018 | USD | 1.93 | 2.31 | 1.9 | 2.24 | 13,305.6001 | +0.21 (+10.34%) | 414,901 |
9 May 2018 | USD | 2.26 | 2.36 | 1.91 | 2.03 | 12,058.2001 | -0.26 (-11.35%) | 469,614 |
8 May 2018 | USD | 2.45 | 2.63 | 2.24 | 2.29 | 13,602.6001 | -0.129 (-5.33%) | 1,274,586 |
7 May 2018 | USD | 2.55 | 2.55 | 2.37 | 2.419 | 14,368.8601 | -0.041 (-1.67%) | 105,891 |
4 May 2018 | USD | 2.41 | 2.499 | 2.32 | 2.46 | 14,612.4001 | +0.1 (+4.24%) | 145,981 |
3 May 2018 | USD | 2.58 | 2.62 | 2.301 | 2.36 | 14,018.4001 | -0.22 (-8.53%) | 300,766 |
2 May 2018 | USD | 2.59 | 2.72 | 2.51 | 2.58 | 15,325.2002 | -0.03 (-1.15%) | 279,052 |
1 May 2018 | USD | 2.51 | 2.63 | 2.42 | 2.61 | 15,503.4002 | +0.09 (+3.57%) | 220,201 |
30 Apr 2018 | USD | 2.65 | 2.689 | 2.41 | 2.52 | 14,968.8001 | -0.12 (-4.55%) | 358,848 |
27 Apr 2018 | USD | 2.65 | 2.68 | 2.61 | 2.64 | 15,681.6002 | -0.01 (-0.38%) | 84,416 |
26 Apr 2018 | USD | 2.65 | 2.69 | 2.6 | 2.65 | 15,741.0002 | +0.01 (+0.38%) | 120,234 |
25 Apr 2018 | USD | 2.61 | 2.7899 | 2.6036 | 2.64 | 15,681.6002 | -0.01 (-0.38%) | 171,742 |
24 Apr 2018 | USD | 2.75 | 2.81 | 2.64 | 2.65 | 15,741.0002 | -0.1 (-3.64%) | 135,951 |
23 Apr 2018 | USD | 2.85 | 2.85 | 2.71 | 2.75 | 16,335.0002 | -0.01 (-0.36%) | 110,495 |
20 Apr 2018 | USD | 2.76 | 2.86 | 2.75 | 2.76 | 16,394.4002 | +0.005 (+0.18%) | 157,233 |
19 Apr 2018 | USD | 2.82 | 2.85 | 2.7 | 2.755 | 16,364.7002 | +0.025 (+0.92%) | 242,507 |
18 Apr 2018 | USD | 2.78 | 2.88 | 2.73 | 2.73 | 16,216.2002 | -0.02 (-0.73%) | 169,289 |
17 Apr 2018 | USD | 2.77 | 2.89 | 2.7 | 2.75 | 16,335.0002 | -0.01 (-0.36%) | 352,296 |
16 Apr 2018 | USD | 2.89 | 3.072 | 2.76 | 2.76 | 16,394.4002 | -0.12 (-4.17%) | 741,079 |
13 Apr 2018 | USD | 2.91 | 2.9534 | 2.8 | 2.88 | 17,107.2002 | -0.04 (-1.37%) | 91,831 |
12 Apr 2018 | USD | 2.97 | 3.0304 | 2.9101 | 2.92 | 17,344.8002 | -0.03 (-1.02%) | 36,031 |
11 Apr 2018 | USD | 3.05 | 3.15 | 2.92 | 2.95 | 17,523.0002 | -0.07 (-2.32%) | 155,431 |
10 Apr 2018 | USD | 3.02 | 3.17 | 2.9 | 3.02 | 17,938.8002 | +0.03 (+1.00%) | 89,073 |
9 Apr 2018 | USD | 3.17 | 3.369 | 2.8 | 2.99 | 17,760.6002 | -0.16 (-5.08%) | 221,569 |
6 Apr 2018 | USD | 3.29 | 3.3 | 3.1001 | 3.15 | 18,711.0002 | -0.2 (-5.97%) | 106,471 |
5 Apr 2018 | USD | 3.28 | 3.45 | 3.1209 | 3.35 | 19,899.0002 | +0.04 (+1.21%) | 296,176 |