Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | USD | 3.72 | 3.9 | 3.66 | 3.76 | 3.76 | 0.0 (0.0%) | 208,556 |
3 May 2018 | USD | 3.92 | 3.96 | 3.683 | 3.76 | 3.76 | -0.18 (-4.57%) | 229,759 |
2 May 2018 | USD | 3.9 | 4.06 | 3.861 | 3.94 | 3.94 | +0.01 (+0.25%) | 270,329 |
1 May 2018 | USD | 3.9 | 3.95 | 3.76 | 3.93 | 3.93 | +0.01 (+0.26%) | 118,889 |
30 Apr 2018 | USD | 3.93 | 3.95 | 3.82 | 3.92 | 3.92 | 0.0 (0.0%) | 155,095 |
27 Apr 2018 | USD | 3.87 | 3.94 | 3.75 | 3.92 | 3.92 | +0.07 (+1.82%) | 127,254 |
26 Apr 2018 | USD | 3.92 | 3.94 | 3.8 | 3.85 | 3.85 | -0.06 (-1.53%) | 100,440 |
25 Apr 2018 | USD | 3.94 | 3.97 | 3.75 | 3.91 | 3.91 | -0.03 (-0.76%) | 337,665 |
24 Apr 2018 | USD | 4.07 | 4.2 | 3.89 | 3.94 | 3.94 | -0.1 (-2.48%) | 252,897 |
23 Apr 2018 | USD | 3.94 | 4.16 | 3.92 | 4.04 | 4.04 | +0.1 (+2.54%) | 426,312 |
20 Apr 2018 | USD | 3.83 | 3.99 | 3.81 | 3.94 | 3.94 | +0.07 (+1.81%) | 143,980 |
19 Apr 2018 | USD | 3.82 | 3.9 | 3.81 | 3.87 | 3.87 | +0.05 (+1.31%) | 84,618 |
18 Apr 2018 | USD | 3.77 | 3.9 | 3.75 | 3.82 | 3.82 | +0.09 (+2.41%) | 180,151 |
17 Apr 2018 | USD | 3.68 | 3.8 | 3.67 | 3.73 | 3.73 | +0.08 (+2.19%) | 173,034 |
16 Apr 2018 | USD | 3.6 | 3.7 | 3.56 | 3.65 | 3.65 | +0.05 (+1.39%) | 144,086 |
13 Apr 2018 | USD | 3.63 | 3.66 | 3.56 | 3.6 | 3.6 | -0.01 (-0.28%) | 89,690 |
12 Apr 2018 | USD | 3.6 | 3.66 | 3.54 | 3.61 | 3.61 | +0.03 (+0.84%) | 132,422 |
11 Apr 2018 | USD | 3.44 | 3.68 | 3.44 | 3.58 | 3.58 | +0.11 (+3.17%) | 200,339 |
10 Apr 2018 | USD | 3.56 | 3.64 | 3.44 | 3.47 | 3.47 | -0.05 (-1.42%) | 230,697 |
9 Apr 2018 | USD | 3.44 | 3.57 | 3.4 | 3.52 | 3.52 | +0.11 (+3.23%) | 184,890 |
6 Apr 2018 | USD | 3.57 | 3.66 | 3.4 | 3.41 | 3.41 | -0.2 (-5.54%) | 196,318 |
5 Apr 2018 | USD | 3.7 | 3.75 | 3.6 | 3.61 | 3.61 | -0.05 (-1.37%) | 97,044 |
4 Apr 2018 | USD | 3.44 | 3.71 | 3.44 | 3.66 | 3.66 | +0.14 (+3.98%) | 231,630 |
3 Apr 2018 | USD | 3.53 | 3.53 | 3.4 | 3.52 | 3.52 | +0.02 (+0.57%) | 265,332 |
2 Apr 2018 | USD | 3.63 | 3.65 | 3.32 | 3.5 | 3.5 | -0.14 (-3.85%) | 378,164 |
30 Mar 2018 | USD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 3.64 | 3.75 | 3.55 | 3.64 | 3.64 | +0.02 (+0.55%) | 300,575 |
28 Mar 2018 | USD | 3.76 | 3.83 | 3.56 | 3.62 | 3.62 | -0.15 (-3.98%) | 282,138 |
27 Mar 2018 | USD | 3.87 | 3.97 | 3.76 | 3.77 | 3.77 | -0.07 (-1.82%) | 183,158 |
26 Mar 2018 | USD | 3.98 | 4.01 | 3.78 | 3.84 | 3.84 | -0.05 (-1.29%) | 265,704 |