Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2018 | USD | 1.92 | 2 | 1.88 | 1.96 | 1.96 | +0.06 (+3.16%) | 453,161 |
6 Apr 2018 | USD | 1.87 | 1.93 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 706,414 |
5 Apr 2018 | USD | 1.78 | 1.93 | 1.78 | 1.9 | 1.9 | +0.12 (+6.74%) | 608,708 |
4 Apr 2018 | USD | 1.69 | 1.79 | 1.65 | 1.78 | 1.78 | +0.06 (+3.49%) | 257,474 |
3 Apr 2018 | USD | 1.7 | 1.75 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 287,227 |
2 Apr 2018 | USD | 1.76 | 1.82 | 1.67 | 1.7 | 1.7 | -0.1 (-5.56%) | 620,021 |
30 Mar 2018 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 1.79 | 1.85 | 1.75 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,000,520 |
28 Mar 2018 | USD | 1.89 | 1.89 | 1.79 | 1.81 | 1.81 | -0.03 (-1.63%) | 671,006 |
27 Mar 2018 | USD | 1.89 | 1.94 | 1.8 | 1.84 | 1.84 | -0.06 (-3.16%) | 927,842 |
26 Mar 2018 | USD | 1.97 | 1.99 | 1.87 | 1.9 | 1.9 | -0.02 (-1.04%) | 702,710 |
23 Mar 2018 | USD | 1.94 | 2.02 | 1.9075 | 1.92 | 1.92 | +0.01 (+0.52%) | 536,679 |
22 Mar 2018 | USD | 1.89 | 1.99 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 508,291 |
21 Mar 2018 | USD | 1.96 | 2 | 1.8899 | 1.9 | 1.9 | -0.09 (-4.52%) | 583,382 |
20 Mar 2018 | USD | 2.04 | 2.05 | 1.88 | 1.99 | 1.99 | -0.08 (-3.86%) | 856,052 |
19 Mar 2018 | USD | 1.95 | 2.07 | 1.9 | 2.07 | 2.07 | +0.07 (+3.50%) | 580,202 |
16 Mar 2018 | USD | 1.97 | 2.02 | 1.865 | 2 | 2 | +0.03 (+1.52%) | 972,040 |
15 Mar 2018 | USD | 2.22 | 2.22 | 1.94 | 1.97 | 1.97 | +0.25 (+14.53%) | 2,239,144 |
14 Mar 2018 | USD | 1.63 | 1.76 | 1.6201 | 1.72 | 1.72 | +0.1 (+6.17%) | 996,149 |
13 Mar 2018 | USD | 1.71 | 1.74 | 1.6 | 1.62 | 1.62 | -0.09 (-5.26%) | 763,701 |
12 Mar 2018 | USD | 1.74 | 1.76 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 474,882 |
9 Mar 2018 | USD | 1.74 | 1.76 | 1.6801 | 1.72 | 1.72 | +0.01 (+0.58%) | 297,947 |
8 Mar 2018 | USD | 1.69 | 1.8 | 1.6805 | 1.71 | 1.71 | +0.03 (+1.79%) | 541,662 |
7 Mar 2018 | USD | 1.67 | 1.72 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 160,424 |
6 Mar 2018 | USD | 1.73 | 1.7767 | 1.66 | 1.69 | 1.69 | -0.02 (-1.17%) | 222,192 |
5 Mar 2018 | USD | 1.7 | 1.76 | 1.67 | 1.71 | 1.71 | +0.01 (+0.59%) | 426,700 |
2 Mar 2018 | USD | 1.49 | 1.71 | 1.48 | 1.7 | 1.7 | +0.21 (+14.09%) | 571,951 |
1 Mar 2018 | USD | 1.61 | 1.615 | 1.48 | 1.49 | 1.49 | -0.12 (-7.45%) | 921,259 |
28 Feb 2018 | USD | 1.77 | 1.77 | 1.565 | 1.61 | 1.61 | -0.16 (-9.04%) | 1,084,161 |
27 Feb 2018 | USD | 1.9 | 1.9 | 1.75 | 1.77 | 1.77 | -0.11 (-5.85%) | 269,026 |