Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2018 | USD | 1.99 | 2.089 | 1.93 | 1.99 | 1.99 | +0.03 (+1.53%) | 11,675 |
23 Apr 2018 | USD | 2.08 | 2.08 | 1.89 | 1.96 | 1.96 | -0.12 (-5.77%) | 26,056 |
20 Apr 2018 | USD | 2.04 | 2.15 | 1.9909 | 2.08 | 2.08 | +0.013 (+0.65%) | 22,052 |
19 Apr 2018 | USD | 1.85 | 2.09 | 1.7801 | 2.0666 | 2.0666 | +0.267 (+14.81%) | 104,956 |
18 Apr 2018 | USD | 1.87 | 1.87 | 1.75 | 1.8 | 1.8 | -0.08 (-4.26%) | 49,115 |
17 Apr 2018 | USD | 1.9095 | 1.959 | 1.8 | 1.88 | 1.88 | -0.03 (-1.57%) | 42,178 |
16 Apr 2018 | USD | 1.99 | 1.99 | 1.9 | 1.91 | 1.91 | -0.079 (-3.97%) | 34,347 |
13 Apr 2018 | USD | 1.93 | 1.99 | 1.9 | 1.989 | 1.989 | +0.059 (+3.06%) | 70,026 |
12 Apr 2018 | USD | 1.9701 | 2 | 1.92 | 1.93 | 1.93 | -0.04 (-2.03%) | 23,918 |
11 Apr 2018 | USD | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 8,590 |
10 Apr 2018 | USD | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 9,341 |
9 Apr 2018 | USD | 1.97 | 2.022 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 13,306 |
6 Apr 2018 | USD | 1.97 | 2.06 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 41,020 |
5 Apr 2018 | USD | 2.02 | 2.02 | 2 | 2 | 2 | -0.022 (-1.10%) | 20,019 |
4 Apr 2018 | USD | 2.02 | 2.1 | 2.02 | 2.0223 | 2.0223 | -0.038 (-1.83%) | 4,364 |
3 Apr 2018 | USD | 2.07 | 2.1 | 1.95 | 2.06 | 2.06 | 0.0 (0.0%) | 20,461 |
2 Apr 2018 | USD | 2.09 | 2.1699 | 2.06 | 2.06 | 2.06 | -0.07 (-3.29%) | 25,202 |
30 Mar 2018 | USD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 2.04 | 2.18 | 2.011 | 2.13 | 2.13 | +0.09 (+4.41%) | 36,344 |
28 Mar 2018 | USD | 2.08 | 2.08 | 1.95 | 2.04 | 2.04 | -0.01 (-0.49%) | 42,104 |
27 Mar 2018 | USD | 2.14 | 2.14 | 2.01 | 2.05 | 2.05 | -0.06 (-2.84%) | 29,905 |
26 Mar 2018 | USD | 2.08 | 2.12 | 2.01 | 2.11 | 2.11 | +0.16 (+8.21%) | 33,919 |
23 Mar 2018 | USD | 2 | 2.1559 | 1.8967 | 1.95 | 1.95 | -0.28 (-12.56%) | 96,568 |
22 Mar 2018 | USD | 2.25 | 2.3799 | 2.16 | 2.23 | 2.23 | -0.02 (-0.89%) | 67,378 |
21 Mar 2018 | USD | 2.2 | 2.34 | 2.2 | 2.25 | 2.25 | -0.06 (-2.60%) | 37,108 |
20 Mar 2018 | USD | 2.44 | 2.47 | 2.31 | 2.31 | 2.31 | +0.15 (+6.94%) | 37,878 |
19 Mar 2018 | USD | 2.61 | 2.63 | 2.15 | 2.16 | 2.16 | -0.487 (-18.40%) | 69,109 |
16 Mar 2018 | USD | 2.71 | 2.71 | 2.57 | 2.647 | 2.647 | +0.067 (+2.60%) | 31,111 |
15 Mar 2018 | USD | 2.6112 | 2.679 | 2.56 | 2.58 | 2.58 | 0.0 (0.0%) | 9,965 |
14 Mar 2018 | USD | 2.64 | 2.7236 | 2.58 | 2.58 | 2.58 | -0.07 (-2.64%) | 18,961 |