Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | USD | 3.17 | 3.4 | 3.17 | 3.365 | 3.365 | +0.155 (+4.83%) | 117,008 |
24 May 2018 | USD | 3.32 | 3.32 | 3.1978 | 3.21 | 3.21 | -0.04 (-1.23%) | 22,056 |
23 May 2018 | USD | 3.15 | 3.3 | 3.15 | 3.25 | 3.25 | 0.0 (0.0%) | 18,982 |
22 May 2018 | USD | 3.52 | 3.52 | 3.2393 | 3.25 | 3.25 | -0.18 (-5.25%) | 126,356 |
21 May 2018 | USD | 3.63 | 3.669 | 3.39 | 3.43 | 3.43 | -0.17 (-4.72%) | 102,029 |
18 May 2018 | USD | 3.63 | 3.69 | 3.4659 | 3.6 | 3.6 | -0.06 (-1.64%) | 128,721 |
17 May 2018 | USD | 3.75 | 3.75 | 3.6 | 3.66 | 3.66 | -0.05 (-1.35%) | 136,360 |
16 May 2018 | USD | 3.75 | 3.75 | 3.5 | 3.71 | 3.71 | -0.04 (-1.07%) | 207,077 |
15 May 2018 | USD | 3.4 | 3.78 | 3.4 | 3.75 | 3.75 | +0.31 (+9.01%) | 245,103 |
14 May 2018 | USD | 3.45 | 3.54 | 3.38 | 3.44 | 3.44 | -0.02 (-0.58%) | 37,504 |
11 May 2018 | USD | 3.61 | 3.7193 | 3.4 | 3.46 | 3.46 | -0.2 (-5.46%) | 91,508 |
10 May 2018 | USD | 3.62 | 3.72 | 3.5518 | 3.66 | 3.66 | +0.06 (+1.67%) | 13,812 |
9 May 2018 | USD | 3.64 | 3.78 | 3.6 | 3.6 | 3.6 | -0.09 (-2.44%) | 53,126 |
8 May 2018 | USD | 3.61 | 3.76 | 3.52 | 3.69 | 3.69 | +0.07 (+1.93%) | 86,413 |
7 May 2018 | USD | 3.74 | 3.74 | 3.6 | 3.62 | 3.62 | -0.14 (-3.72%) | 56,707 |
4 May 2018 | USD | 3.62 | 3.83 | 3.61 | 3.76 | 3.76 | +0.13 (+3.58%) | 153,404 |
3 May 2018 | USD | 3.62 | 3.789 | 3.51 | 3.63 | 3.63 | -0.01 (-0.27%) | 93,696 |
2 May 2018 | USD | 3.63 | 3.66 | 3.57 | 3.64 | 3.64 | +0.05 (+1.39%) | 32,978 |
1 May 2018 | USD | 3.96 | 3.96 | 3.56 | 3.59 | 3.59 | -0.39 (-9.80%) | 52,191 |
30 Apr 2018 | USD | 3.49 | 4 | 3.41 | 3.98 | 3.98 | +0.48 (+13.71%) | 181,177 |
27 Apr 2018 | USD | 3.46 | 3.58 | 3.38 | 3.5 | 3.5 | +0.05 (+1.45%) | 78,291 |
26 Apr 2018 | USD | 3.39 | 3.54 | 3.35 | 3.45 | 3.45 | +0.09 (+2.68%) | 146,638 |
25 Apr 2018 | USD | 3.43 | 3.47 | 3.32 | 3.36 | 3.36 | -0.04 (-1.18%) | 147,353 |
24 Apr 2018 | USD | 3.57 | 3.57 | 3.3778 | 3.4 | 3.4 | 0.0 (0.0%) | 89,991 |
23 Apr 2018 | USD | 3.54 | 3.61 | 3.36 | 3.4 | 3.4 | -0.13 (-3.68%) | 115,101 |
20 Apr 2018 | USD | 3.73 | 3.76 | 3.51 | 3.53 | 3.53 | -0.22 (-5.87%) | 111,064 |
19 Apr 2018 | USD | 3.94 | 3.9689 | 3.75 | 3.75 | 3.75 | -0.22 (-5.54%) | 81,225 |
18 Apr 2018 | USD | 3.93 | 3.97 | 3.8 | 3.97 | 3.97 | -0.01 (-0.25%) | 131,424 |
17 Apr 2018 | USD | 4.01 | 4.099 | 3.78 | 3.98 | 3.98 | -0.03 (-0.75%) | 133,309 |
16 Apr 2018 | USD | 4.03 | 4.11 | 3.72 | 4.01 | 4.01 | -0.06 (-1.47%) | 223,196 |