Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | USD | 3.15 | 3.235 | 3.11 | 3.22 | 32.2 | +0.12 (+3.87%) | 42,029 |
8 Jun 2018 | USD | 3.08 | 3.19 | 3.05 | 3.1 | 31 | +0.02 (+0.65%) | 24,090 |
7 Jun 2018 | USD | 3.06 | 3.14 | 3.02 | 3.08 | 30.8 | +0.04 (+1.32%) | 30,290 |
6 Jun 2018 | USD | 2.97 | 3.06 | 2.95 | 3.04 | 30.4 | +0.09 (+3.05%) | 115,830 |
5 Jun 2018 | USD | 2.87 | 2.98 | 2.83 | 2.95 | 29.5 | +0.05 (+1.72%) | 34,055 |
4 Jun 2018 | USD | 2.9 | 2.91 | 2.83 | 2.9 | 29 | +0.01 (+0.35%) | 29,767 |
1 Jun 2018 | USD | 2.8 | 2.92 | 2.7848 | 2.89 | 28.9 | +0.1 (+3.58%) | 35,298 |
31 May 2018 | USD | 2.89 | 2.93 | 2.77 | 2.79 | 27.9 | -0.1 (-3.46%) | 68,579 |
30 May 2018 | USD | 2.87 | 2.9927 | 2.84 | 2.89 | 28.9 | +0.03 (+1.05%) | 35,110 |
29 May 2018 | USD | 2.73 | 2.87 | 2.72 | 2.86 | 28.6 | +0.09 (+3.25%) | 33,936 |
28 May 2018 | USD | 2.77 | 2.77 | 2.77 | 2.77 | 27.7 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 2.75 | 2.9 | 2.72 | 2.77 | 27.7 | +0.02 (+0.73%) | 28,384 |
24 May 2018 | USD | 2.77 | 2.83 | 2.71 | 2.75 | 27.5 | -0.03 (-1.08%) | 32,072 |
23 May 2018 | USD | 2.73 | 2.81 | 2.7 | 2.78 | 27.8 | +0.07 (+2.58%) | 29,786 |
22 May 2018 | USD | 2.71 | 2.79 | 2.68 | 2.71 | 27.1 | 0.0 (0.0%) | 33,003 |
21 May 2018 | USD | 2.89 | 2.9 | 2.7 | 2.71 | 27.1 | -0.16 (-5.57%) | 50,596 |
18 May 2018 | USD | 2.87 | 2.89 | 2.83 | 2.87 | 28.7 | +0.02 (+0.70%) | 29,909 |
17 May 2018 | USD | 2.9 | 2.94 | 2.82 | 2.85 | 28.5 | -0.02 (-0.70%) | 34,403 |
16 May 2018 | USD | 2.86 | 2.93 | 2.826 | 2.87 | 28.7 | -0.01 (-0.35%) | 32,963 |
15 May 2018 | USD | 2.95 | 3.03 | 2.85 | 2.88 | 28.8 | -0.09 (-3.03%) | 51,002 |
14 May 2018 | USD | 3 | 3.04 | 2.91 | 2.97 | 29.7 | -0.03 (-1%) | 79,210 |
11 May 2018 | USD | 2.91 | 3.015 | 2.865 | 3 | 30 | +0.09 (+3.09%) | 113,340 |
10 May 2018 | USD | 2.89 | 2.935 | 2.84 | 2.91 | 29.1 | +0.01 (+0.34%) | 57,038 |
9 May 2018 | USD | 2.95 | 2.98 | 2.82 | 2.9 | 29 | -0.08 (-2.68%) | 44,591 |
8 May 2018 | USD | 2.95 | 3.05 | 2.66 | 2.98 | 29.8 | -0.04 (-1.32%) | 110,107 |
7 May 2018 | USD | 3 | 3.03 | 2.91 | 3.02 | 30.2 | +0.06 (+2.03%) | 75,171 |
4 May 2018 | USD | 2.81 | 3.04 | 2.76 | 2.96 | 29.6 | +0.15 (+5.34%) | 67,052 |
3 May 2018 | USD | 2.96 | 3.04 | 2.8 | 2.81 | 28.1 | -0.16 (-5.39%) | 89,098 |
2 May 2018 | USD | 2.97 | 3.025 | 2.86 | 2.97 | 29.7 | +0.02 (+0.68%) | 59,241 |
1 May 2018 | USD | 3 | 3.03 | 2.925 | 2.95 | 29.5 | -0.05 (-1.67%) | 54,241 |