Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | USD | 2.6569 | 2.6643 | 2.2611 | 2.2611 | 2.2611 | -0.392 (-14.78%) | 52,301 |
21 May 2018 | USD | 2.7807 | 2.8484 | 2.2031 | 2.6531 | 2.6531 | -0.124 (-4.48%) | 135,131 |
20 May 2018 | USD | 2.8173 | 2.9234 | 2.7182 | 2.7774 | 2.7774 | -0.037 (-1.30%) | 60,892 |
19 May 2018 | USD | 2.7209 | 3.0442 | 2.651 | 2.8141 | 2.8141 | +0.094 (+3.46%) | 98,138 |
18 May 2018 | USD | 2.6227 | 2.9759 | 2.5805 | 2.72 | 2.72 | +0.1 (+3.81%) | 82,155 |
17 May 2018 | USD | 2.7693 | 2.9611 | 2.6143 | 2.6202 | 2.6202 | -0.162 (-5.84%) | 88,803 |
16 May 2018 | USD | 3.1229 | 3.1521 | 2.659 | 2.7826 | 2.7826 | -0.344 (-11.00%) | 55,639 |
15 May 2018 | USD | 3.2147 | 3.5229 | 2.8392 | 3.1264 | 3.1264 | -0.179 (-5.42%) | 107,013 |
14 May 2018 | USD | 3.4097 | 3.468 | 3.2431 | 3.3054 | 3.3054 | -0.106 (-3.10%) | 97,452 |
13 May 2018 | USD | 3.359 | 3.5462 | 3.2727 | 3.4111 | 3.4111 | +0.051 (+1.52%) | 55,680 |
12 May 2018 | USD | 3.132 | 3.9771 | 3.132 | 3.36 | 3.36 | +0.219 (+6.97%) | 154,987 |
11 May 2018 | USD | 3.8978 | 3.8978 | 3.1196 | 3.1411 | 3.1411 | -0.753 (-19.33%) | 131,367 |
10 May 2018 | USD | 3.8471 | 4.1947 | 3.8375 | 3.894 | 3.894 | +0.047 (+1.23%) | 155,592 |
9 May 2018 | USD | 4.1182 | 4.1712 | 3.1973 | 3.8466 | 3.8466 | +0.154 (+4.18%) | 190,813 |
8 May 2018 | USD | 3.2378 | 3.6921 | 2.9315 | 3.6921 | 3.6921 | +0.46 (+14.24%) | 132,501 |
7 May 2018 | USD | 2.8842 | 3.3148 | 2.6947 | 3.2319 | 3.2319 | +0.35 (+12.13%) | 136,515 |
6 May 2018 | USD | 3.001 | 3.1198 | 2.7324 | 2.8823 | 2.8823 | -0.117 (-3.90%) | 71,543 |
5 May 2018 | USD | 3.1985 | 3.5584 | 2.9435 | 2.9993 | 2.9993 | -0.201 (-6.27%) | 88,678 |
4 May 2018 | USD | 2.9401 | 3.6235 | 2.5364 | 3.2001 | 3.2001 | +0.256 (+8.70%) | 129,270 |
3 May 2018 | USD | 3.195 | 3.1982 | 2.7817 | 2.9439 | 2.9439 | -0.119 (-3.89%) | 75,665 |
2 May 2018 | USD | 2.5388 | 3.4315 | 2.2902 | 3.0631 | 3.0631 | +0.521 (+20.48%) | 147,647 |
1 May 2018 | USD | 2.9335 | 2.9612 | 2.3851 | 2.5425 | 2.5425 | -0.388 (-13.25%) | 126,600 |
30 Apr 2018 | USD | 3.4058 | 3.5414 | 2.628 | 2.9308 | 2.9308 | -0.475 (-13.94%) | 250,665 |
29 Apr 2018 | USD | 3.7149 | 3.8828 | 3.3678 | 3.4054 | 3.4054 | -0.311 (-8.36%) | 127,216 |
28 Apr 2018 | USD | 4.406 | 4.406 | 3.3658 | 3.716 | 3.716 | -0.632 (-14.54%) | 270,618 |
27 Apr 2018 | USD | 4.9713 | 5.357 | 3.883 | 4.3481 | 4.3481 | -0.465 (-9.66%) | 344,010 |
26 Apr 2018 | USD | 4.986 | 5.4785 | 4.3265 | 4.8129 | 4.8129 | -0.258 (-5.08%) | 411,351 |
25 Apr 2018 | USD | 6.5881 | 6.5938 | 4.1689 | 5.0704 | 5.0704 | -1.395 (-21.58%) | 864,603 |
24 Apr 2018 | USD | 4.0462 | 7.2858 | 3.8797 | 6.4657 | 6.4657 | +2.423 (+59.94%) | 1,528,290 |
23 Apr 2018 | USD | 4.0145 | 4.2751 | 4.0145 | 4.0425 | 4.0425 | 0.0 (0.0%) | 661,615 |