Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2018 | USD | 3.31 | 3.31 | 3.18 | 3.25 | 16.25 | -0.02 (-0.61%) | 3,401 |
24 Apr 2018 | USD | 3.29 | 3.295 | 3.18 | 3.27 | 16.35 | +0.02 (+0.62%) | 4,812 |
23 Apr 2018 | USD | 3.37 | 3.43 | 3.23 | 3.25 | 16.25 | -0.09 (-2.69%) | 3,836 |
20 Apr 2018 | USD | 3.35 | 3.4 | 3.315 | 3.34 | 16.7 | -0.01 (-0.30%) | 15,002 |
19 Apr 2018 | USD | 3.32 | 3.45 | 3.3 | 3.35 | 16.75 | +0.03 (+0.90%) | 6,092 |
18 Apr 2018 | USD | 3.3 | 3.35 | 3.28 | 3.32 | 16.6 | +0.03 (+0.91%) | 6,405 |
17 Apr 2018 | USD | 3.27 | 3.34 | 3.27 | 3.29 | 16.45 | -0.03 (-0.90%) | 5,187 |
16 Apr 2018 | USD | 3.37 | 3.4 | 3.22 | 3.32 | 16.6 | -0.03 (-0.90%) | 6,259 |
13 Apr 2018 | USD | 3.3 | 3.35 | 3.19 | 3.35 | 16.75 | +0.12 (+3.72%) | 3,510 |
12 Apr 2018 | USD | 3.27 | 3.39 | 3.2201 | 3.23 | 16.15 | 0.0 (0.0%) | 3,226 |
11 Apr 2018 | USD | 3.35 | 3.5 | 3.2 | 3.23 | 16.15 | -0.17 (-5%) | 8,731 |
10 Apr 2018 | USD | 3.32 | 3.49 | 3.28 | 3.4 | 17 | +0.1 (+3.03%) | 6,967 |
9 Apr 2018 | USD | 3.38 | 3.4009 | 3.26 | 3.3 | 16.5 | -0.08 (-2.37%) | 6,752 |
6 Apr 2018 | USD | 3.37 | 3.4 | 3.2901 | 3.38 | 16.9 | -0.01 (-0.29%) | 2,902 |
5 Apr 2018 | USD | 3.31 | 3.4 | 3.29 | 3.39 | 16.95 | +0.17 (+5.28%) | 6,105 |
4 Apr 2018 | USD | 3.17 | 3.4 | 3.07 | 3.22 | 16.1 | -0.1 (-3.01%) | 7,446 |
3 Apr 2018 | USD | 3.15 | 3.4501 | 3.15 | 3.32 | 16.6 | +0.2 (+6.41%) | 6,949 |
2 Apr 2018 | USD | 3.5 | 3.51 | 3.08 | 3.12 | 15.6 | -0.31 (-9.04%) | 16,451 |
30 Mar 2018 | USD | 3.43 | 3.43 | 3.43 | 3.43 | 17.15 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 3.41 | 3.54 | 3.41 | 3.43 | 17.15 | -0.02 (-0.58%) | 24,553 |
28 Mar 2018 | USD | 3.69 | 3.7 | 3.4 | 3.45 | 17.25 | -0.25 (-6.76%) | 16,438 |
27 Mar 2018 | USD | 3.7 | 3.93 | 3.7 | 3.7 | 18.5 | -0.02 (-0.54%) | 10,239 |
26 Mar 2018 | USD | 3.69 | 3.75 | 3.64 | 3.72 | 18.6 | +0.03 (+0.81%) | 6,013 |
23 Mar 2018 | USD | 3.86 | 3.86 | 3.63 | 3.69 | 18.45 | -0.16 (-4.16%) | 7,249 |
22 Mar 2018 | USD | 3.92 | 3.94 | 3.76 | 3.85 | 19.25 | -0.06 (-1.53%) | 6,344 |
21 Mar 2018 | USD | 3.95 | 3.99 | 3.8701 | 3.91 | 19.55 | -0.08 (-2.01%) | 1,240 |
20 Mar 2018 | USD | 3.87 | 3.99 | 3.865 | 3.99 | 19.95 | +0.17 (+4.45%) | 2,040 |
19 Mar 2018 | USD | 3.94 | 3.94 | 3.77 | 3.82 | 19.1 | -0.12 (-3.05%) | 3,067 |
16 Mar 2018 | USD | 3.9 | 4.06 | 3.81 | 3.94 | 19.7 | +0.04 (+1.03%) | 5,131 |
15 Mar 2018 | USD | 3.91 | 4 | 3.85 | 3.9 | 19.5 | -0.06 (-1.52%) | 6,445 |