Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2018 | USD | 2.98 | 3.06 | 2.85 | 2.91 | 654.75 | -0.08 (-2.68%) | 64,586 |
11 Jun 2018 | USD | 2.96 | 3.09 | 2.9501 | 2.99 | 672.75 | +0.01 (+0.34%) | 51,219 |
8 Jun 2018 | USD | 3.07 | 3.13 | 2.95 | 2.98 | 670.5 | -0.07 (-2.30%) | 63,646 |
7 Jun 2018 | USD | 3.04 | 3.185 | 2.931 | 3.05 | 686.25 | +0.02 (+0.66%) | 149,405 |
6 Jun 2018 | USD | 2.83 | 3.04 | 2.83 | 3.03 | 681.75 | +0.21 (+7.45%) | 131,870 |
5 Jun 2018 | USD | 3.02 | 3.17 | 2.81 | 2.82 | 634.5 | -0.22 (-7.24%) | 185,849 |
4 Jun 2018 | USD | 3.12 | 3.25 | 3.0299 | 3.04 | 684 | -0.04 (-1.30%) | 146,139 |
1 Jun 2018 | USD | 3.23 | 3.31 | 3.01 | 3.08 | 693 | -0.14 (-4.35%) | 113,301 |
31 May 2018 | USD | 3.39 | 3.39 | 3.17 | 3.22 | 724.5 | +0.09 (+2.88%) | 108,920 |
30 May 2018 | USD | 3.33 | 3.33 | 3.1 | 3.13 | 704.25 | -0.13 (-3.99%) | 86,973 |
29 May 2018 | USD | 3.23 | 3.4702 | 3.21 | 3.26 | 733.5 | 0.0 (0.0%) | 81,799 |
28 May 2018 | USD | 3.26 | 3.26 | 3.26 | 3.26 | 733.5 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 3.33 | 3.38 | 3.22 | 3.26 | 733.5 | -0.01 (-0.31%) | 72,257 |
24 May 2018 | USD | 3.52 | 3.67 | 3.22 | 3.27 | 735.75 | -0.23 (-6.57%) | 161,793 |
23 May 2018 | USD | 3.52 | 3.839 | 3.43 | 3.5 | 787.5 | +0.01 (+0.29%) | 117,620 |
22 May 2018 | USD | 3.84 | 3.84 | 3.47 | 3.49 | 785.25 | -0.31 (-8.16%) | 161,349 |
21 May 2018 | USD | 3.6 | 3.96 | 3.42 | 3.8 | 855 | +0.23 (+6.44%) | 193,436 |
18 May 2018 | USD | 3.4 | 3.64 | 3.16 | 3.57 | 803.25 | +0.17 (+5%) | 215,196 |
17 May 2018 | USD | 3.75 | 3.75 | 3.3 | 3.4 | 765 | -0.35 (-9.33%) | 234,021 |
16 May 2018 | USD | 3.67 | 3.83 | 3.61 | 3.75 | 843.75 | +0.07 (+1.90%) | 79,960 |
15 May 2018 | USD | 3.98 | 4 | 3.48 | 3.68 | 828 | -0.62 (-14.42%) | 580,073 |
14 May 2018 | USD | 3.87 | 4.45 | 3.793 | 4.3 | 967.5 | +0.53 (+14.06%) | 301,823 |
11 May 2018 | USD | 3.7 | 3.81 | 3.66 | 3.77 | 848.25 | +0.11 (+3.01%) | 124,399 |
10 May 2018 | USD | 3.74 | 4 | 3.54 | 3.66 | 823.5 | -0.05 (-1.35%) | 92,434 |
9 May 2018 | USD | 3.88 | 3.98 | 3.64 | 3.71 | 834.75 | -0.16 (-4.13%) | 115,085 |
8 May 2018 | USD | 4.01 | 4.099 | 3.85 | 3.87 | 870.75 | -0.14 (-3.49%) | 89,969 |
7 May 2018 | USD | 4.07 | 4.1961 | 3.95 | 4.01 | 902.25 | -0.11 (-2.67%) | 126,673 |
4 May 2018 | USD | 4.03 | 4.22 | 4 | 4.12 | 927 | +0.12 (+3%) | 78,717 |
3 May 2018 | USD | 4.21 | 4.25 | 3.79 | 4 | 900 | -0.18 (-4.31%) | 159,273 |
2 May 2018 | USD | 4.28 | 4.29 | 4.1204 | 4.18 | 940.5 | -0.1 (-2.34%) | 75,582 |