Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2018 | USD | 3.2369 | 3.3313 | 3.22 | 3.32 | 6.64 | +0.09 (+2.79%) | 50,900 |
4 Jun 2018 | USD | 3.1966 | 3.23 | 3.1966 | 3.23 | 6.46 | +0.07 (+2.22%) | 10,085 |
1 Jun 2018 | USD | 3.188 | 3.188 | 3.16 | 3.16 | 6.32 | +0.013 (+0.42%) | 6,300 |
31 May 2018 | USD | 3.1751 | 3.18 | 3.1439 | 3.1467 | 6.2934 | -0.053 (-1.67%) | 24,500 |
30 May 2018 | USD | 3.17 | 3.2 | 3.17 | 3.2 | 6.4 | +0.043 (+1.37%) | 3,400 |
29 May 2018 | USD | 3.1 | 3.17 | 3.1 | 3.1568 | 6.3136 | -0.038 (-1.18%) | 2,775 |
28 May 2018 | USD | 3.1945 | 3.1945 | 3.1945 | 3.1945 | 6.389 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 3.1863 | 3.1945 | 3.18 | 3.1945 | 6.389 | +0.015 (+0.46%) | 500 |
24 May 2018 | USD | 3.2 | 3.21 | 3.18 | 3.18 | 6.36 | -0.03 (-0.93%) | 13,050 |
23 May 2018 | USD | 3.1602 | 3.21 | 3.1602 | 3.21 | 6.42 | +0.02 (+0.63%) | 2,289 |
22 May 2018 | USD | 3.2788 | 3.3 | 3.1647 | 3.19 | 6.38 | -0.102 (-3.11%) | 73,222 |
21 May 2018 | USD | 3.29 | 3.47 | 3.29 | 3.2925 | 6.585 | -0.01 (-0.30%) | 16,817 |
18 May 2018 | USD | 3.1797 | 3.342 | 3.1797 | 3.3023 | 6.6046 | +0.052 (+1.61%) | 38,903 |
17 May 2018 | USD | 3.12 | 3.25 | 3.12 | 3.25 | 6.5 | +0.141 (+4.53%) | 19,384 |
16 May 2018 | USD | 3.0694 | 3.1091 | 3.0674 | 3.1091 | 6.2182 | +0.09 (+3.00%) | 14,200 |
15 May 2018 | USD | 3.089 | 3.089 | 3.0088 | 3.0186 | 6.0372 | -0.033 (-1.08%) | 14,775 |
14 May 2018 | USD | 3.0558 | 3.0631 | 3 | 3.0517 | 6.1034 | +0.026 (+0.85%) | 16,282 |
11 May 2018 | USD | 3.0315 | 3.0482 | 3.02 | 3.026 | 6.052 | -0.002 (-0.08%) | 2,880 |
10 May 2018 | USD | 3.05 | 3.05 | 3.021 | 3.0284 | 6.0568 | +0.017 (+0.58%) | 2,180 |
9 May 2018 | USD | 2.9975 | 3.011 | 2.9975 | 3.011 | 6.022 | +0.003 (+0.09%) | 1,678 |
8 May 2018 | USD | 2.98 | 3.0116 | 2.98 | 3.0083 | 6.0166 | -0.012 (-0.39%) | 2,379 |
7 May 2018 | USD | 3.051 | 3.051 | 3.017 | 3.02 | 6.04 | -0.02 (-0.66%) | 15,000 |
4 May 2018 | USD | 3.0801 | 3.0801 | 3.04 | 3.04 | 6.08 | -0.05 (-1.62%) | 2,880 |
3 May 2018 | USD | 3.1352 | 3.1383 | 3.0887 | 3.09 | 6.18 | -0.058 (-1.83%) | 7,055 |
2 May 2018 | USD | 3.11 | 3.1592 | 3.1093 | 3.1477 | 6.2954 | +0.118 (+3.88%) | 16,259 |
1 May 2018 | USD | 2.925 | 3.03 | 2.925 | 3.03 | 6.06 | +0.01 (+0.33%) | 8,050 |
30 Apr 2018 | USD | 2.97 | 3.056 | 2.965 | 3.02 | 6.04 | +0.05 (+1.68%) | 15,543 |
27 Apr 2018 | USD | 2.97 | 2.993 | 2.9618 | 2.97 | 5.94 | -0.01 (-0.34%) | 4,468 |
26 Apr 2018 | USD | 2.98 | 2.98 | 2.95 | 2.98 | 5.96 | +0.026 (+0.88%) | 15,875 |
25 Apr 2018 | USD | 2.9537 | 2.981 | 2.95 | 2.954 | 5.908 | -0.006 (-0.20%) | 18,147 |