Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2018 | USD | 2.61 | 2.6214 | 2.53 | 2.56 | 2.56 | -0.07 (-2.66%) | 4,961,778 |
12 Jun 2018 | USD | 2.72 | 2.74 | 2.6 | 2.63 | 2.63 | -0.13 (-4.71%) | 4,687,559 |
11 Jun 2018 | USD | 2.88 | 2.88 | 2.74 | 2.76 | 2.76 | -0.15 (-5.15%) | 4,344,703 |
8 Jun 2018 | USD | 2.83 | 2.93 | 2.825 | 2.91 | 2.91 | +0.08 (+2.83%) | 3,125,593 |
7 Jun 2018 | USD | 2.85 | 2.88 | 2.81 | 2.83 | 2.83 | +0.06 (+2.17%) | 2,756,017 |
6 Jun 2018 | USD | 2.75 | 2.8 | 2.72 | 2.77 | 2.77 | +0.09 (+3.36%) | 3,442,334 |
5 Jun 2018 | USD | 2.69 | 2.705 | 2.67 | 2.68 | 2.68 | +0.03 (+1.13%) | 2,420,829 |
4 Jun 2018 | USD | 2.72 | 2.73 | 2.575 | 2.65 | 2.65 | +0.03 (+1.15%) | 3,712,862 |
1 Jun 2018 | USD | 2.59 | 2.69 | 2.58 | 2.62 | 2.62 | +0.04 (+1.55%) | 3,183,932 |
31 May 2018 | USD | 2.6 | 2.615 | 2.53 | 2.58 | 2.58 | -0.02 (-0.77%) | 5,400,898 |
30 May 2018 | USD | 2.54 | 2.62 | 2.52 | 2.6 | 2.6 | +0.1 (+4%) | 3,364,383 |
29 May 2018 | USD | 2.47 | 2.57 | 2.45 | 2.5 | 2.5 | +0.04 (+1.63%) | 3,893,064 |
28 May 2018 | USD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 2.49 | 2.52 | 2.435 | 2.46 | 2.46 | -0.16 (-6.11%) | 6,259,910 |
24 May 2018 | USD | 2.63 | 2.65 | 2.6 | 2.62 | 2.62 | -0.08 (-2.96%) | 4,721,429 |
23 May 2018 | USD | 2.71 | 2.75 | 2.63 | 2.7 | 2.7 | -0.15 (-5.26%) | 4,660,646 |
22 May 2018 | USD | 2.83 | 2.87 | 2.81 | 2.85 | 2.85 | +0.09 (+3.26%) | 2,355,478 |
21 May 2018 | USD | 2.77 | 2.81 | 2.74 | 2.76 | 2.76 | -0.04 (-1.43%) | 2,156,547 |
18 May 2018 | USD | 2.84 | 2.84 | 2.77 | 2.8 | 2.8 | -0.07 (-2.44%) | 6,676,154 |
17 May 2018 | USD | 2.85 | 2.89 | 2.84 | 2.87 | 2.87 | +0.01 (+0.35%) | 3,864,745 |
16 May 2018 | USD | 2.85 | 2.89 | 2.82 | 2.86 | 2.86 | -0.05 (-1.72%) | 3,748,934 |
15 May 2018 | USD | 2.83 | 2.9499 | 2.82 | 2.91 | 2.91 | -0.25 (-7.91%) | 6,096,505 |
14 May 2018 | USD | 3.06 | 3.17 | 3.05 | 3.16 | 3.16 | +0.19 (+6.40%) | 3,564,017 |
11 May 2018 | USD | 2.9 | 2.97 | 2.85 | 2.97 | 2.97 | +0.04 (+1.37%) | 3,662,816 |
10 May 2018 | USD | 2.92 | 2.97 | 2.9 | 2.93 | 2.93 | -0.04 (-1.35%) | 2,623,890 |
9 May 2018 | USD | 3.02 | 3.03 | 2.9 | 2.97 | 2.97 | -0.1 (-3.26%) | 6,105,141 |
8 May 2018 | USD | 3.14 | 3.14 | 3 | 3.07 | 3.07 | -0.05 (-1.60%) | 4,717,855 |
7 May 2018 | USD | 3.24 | 3.29 | 3.12 | 3.12 | 3.12 | -0.33 (-9.57%) | 5,877,601 |
4 May 2018 | USD | 3.43 | 3.5 | 3.43 | 3.45 | 3.45 | -0.08 (-2.27%) | 2,145,925 |
3 May 2018 | USD | 3.63 | 3.64 | 3.51 | 3.53 | 3.53 | -0.12 (-3.29%) | 1,550,103 |