Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | USD | 2.95 | 3.06 | 2.91 | 3.03 | 30.3 | +0.13 (+4.48%) | 925,589 |
21 Jun 2018 | USD | 2.98 | 2.98 | 2.88 | 2.9 | 29 | -0.05 (-1.69%) | 175,676 |
20 Jun 2018 | USD | 3 | 3.09 | 2.915 | 2.95 | 29.5 | -0.01 (-0.34%) | 830,254 |
19 Jun 2018 | USD | 2.78 | 2.97 | 2.74 | 2.96 | 29.6 | +0.15 (+5.34%) | 522,130 |
18 Jun 2018 | USD | 2.75 | 2.82 | 2.73 | 2.81 | 28.1 | +0.08 (+2.93%) | 386,345 |
15 Jun 2018 | USD | 2.85 | 2.86 | 2.72 | 2.73 | 27.3 | -0.15 (-5.21%) | 492,713 |
14 Jun 2018 | USD | 2.81 | 2.91 | 2.76 | 2.88 | 28.8 | +0.08 (+2.86%) | 661,753 |
13 Jun 2018 | USD | 2.96 | 2.96 | 2.79 | 2.8 | 28 | -0.15 (-5.08%) | 500,236 |
12 Jun 2018 | USD | 2.97 | 3.01 | 2.94 | 2.95 | 29.5 | -0.01 (-0.34%) | 473,997 |
11 Jun 2018 | USD | 3.01 | 3.03 | 2.92 | 2.96 | 29.6 | -0.05 (-1.66%) | 373,779 |
8 Jun 2018 | USD | 3.05 | 3.085 | 3 | 3.01 | 30.1 | -0.02 (-0.66%) | 520,187 |
7 Jun 2018 | USD | 3.03 | 3.1 | 3.02 | 3.03 | 30.3 | -0.01 (-0.33%) | 249,981 |
6 Jun 2018 | USD | 3.17 | 3.22 | 3.01 | 3.04 | 30.4 | -0.11 (-3.49%) | 679,841 |
5 Jun 2018 | USD | 3.1 | 3.25 | 3.05 | 3.15 | 31.5 | +0.06 (+1.94%) | 973,433 |
4 Jun 2018 | USD | 2.91 | 3.17 | 2.88 | 3.09 | 30.9 | +0.2 (+6.92%) | 859,120 |
1 Jun 2018 | USD | 2.9 | 2.92 | 2.865 | 2.89 | 28.9 | -0.01 (-0.34%) | 227,315 |
31 May 2018 | USD | 2.9 | 2.96 | 2.835 | 2.9 | 29 | +0.01 (+0.35%) | 444,362 |
30 May 2018 | USD | 2.84 | 2.9 | 2.8 | 2.89 | 28.9 | +0.06 (+2.12%) | 435,975 |
29 May 2018 | USD | 2.8 | 2.83 | 2.75 | 2.83 | 28.3 | +0.05 (+1.80%) | 199,841 |
28 May 2018 | USD | 2.78 | 2.78 | 2.78 | 2.78 | 27.8 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 2.77 | 2.79 | 2.735 | 2.78 | 27.8 | -0.02 (-0.71%) | 176,431 |
24 May 2018 | USD | 2.75 | 2.82 | 2.71 | 2.8 | 28 | +0.02 (+0.72%) | 180,618 |
23 May 2018 | USD | 2.85 | 2.85 | 2.75 | 2.78 | 27.8 | -0.08 (-2.80%) | 172,105 |
22 May 2018 | USD | 2.84 | 2.88 | 2.81 | 2.86 | 28.6 | 0.0 (0.0%) | 321,331 |
21 May 2018 | USD | 2.85 | 2.88 | 2.8 | 2.86 | 28.6 | +0.01 (+0.35%) | 247,996 |
18 May 2018 | USD | 2.85 | 2.88 | 2.77 | 2.85 | 28.5 | +0.05 (+1.79%) | 441,224 |
17 May 2018 | USD | 2.75 | 2.82 | 2.75 | 2.8 | 28 | +0.04 (+1.45%) | 322,205 |
16 May 2018 | USD | 2.82 | 2.82 | 2.71 | 2.76 | 27.6 | -0.05 (-1.78%) | 349,632 |
15 May 2018 | USD | 2.85 | 2.87 | 2.8 | 2.81 | 28.1 | -0.04 (-1.40%) | 223,050 |
14 May 2018 | USD | 2.89 | 2.89 | 2.81 | 2.85 | 28.5 | -0.04 (-1.38%) | 194,375 |