Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 3.55 | 3.6 | 3.45 | 3.55 | 3.55 | 0.0 (0.0%) | 335,145 |
20 Feb 2018 | USD | 3.5 | 3.6 | 3.4 | 3.55 | 3.55 | 0.0 (0.0%) | 646,574 |
19 Feb 2018 | USD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 3.6 | 3.675 | 3.45 | 3.55 | 3.55 | -0.1 (-2.74%) | 185,536 |
15 Feb 2018 | USD | 3.5 | 3.65 | 3.45 | 3.65 | 3.65 | +0.1 (+2.82%) | 229,890 |
14 Feb 2018 | USD | 3.75 | 3.775 | 3.45 | 3.55 | 3.55 | -0.05 (-1.39%) | 488,558 |
13 Feb 2018 | USD | 3.55 | 3.6 | 3.45 | 3.6 | 3.6 | 0.0 (0.0%) | 143,589 |
12 Feb 2018 | USD | 3.55 | 3.65 | 3.35 | 3.6 | 3.6 | +0.05 (+1.41%) | 273,221 |
9 Feb 2018 | USD | 3.55 | 3.6 | 3.45 | 3.55 | 3.55 | +0.05 (+1.43%) | 218,154 |
8 Feb 2018 | USD | 3.45 | 3.65 | 3.45 | 3.5 | 3.5 | +0.05 (+1.45%) | 369,609 |
7 Feb 2018 | USD | 3.5 | 3.6 | 3.375 | 3.45 | 3.45 | -0.05 (-1.43%) | 309,436 |
6 Feb 2018 | USD | 3.45 | 3.5 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 246,530 |
5 Feb 2018 | USD | 3.65 | 3.65 | 3.45 | 3.5 | 3.5 | -0.15 (-4.11%) | 307,366 |
2 Feb 2018 | USD | 3.65 | 3.7 | 3.6 | 3.65 | 3.65 | -0.05 (-1.35%) | 413,107 |
1 Feb 2018 | USD | 3.65 | 3.75 | 3.6 | 3.7 | 3.7 | +0.05 (+1.37%) | 103,692 |
31 Jan 2018 | USD | 3.85 | 4 | 3.6 | 3.65 | 3.65 | -0.225 (-5.81%) | 213,952 |
30 Jan 2018 | USD | 3.95 | 4 | 3.8 | 3.875 | 3.875 | -0.075 (-1.90%) | 111,012 |
29 Jan 2018 | USD | 4 | 4.05 | 3.95 | 3.95 | 3.95 | -0.1 (-2.47%) | 49,300 |
26 Jan 2018 | USD | 4 | 4.05 | 3.9 | 4.05 | 4.05 | +0.1 (+2.53%) | 61,871 |
25 Jan 2018 | USD | 3.95 | 4.1 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 86,291 |
24 Jan 2018 | USD | 3.9 | 4.05 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 69,429 |
23 Jan 2018 | USD | 3.95 | 4.1 | 3.8 | 3.95 | 3.95 | +0.05 (+1.28%) | 366,854 |
22 Jan 2018 | USD | 3.75 | 3.95 | 3.75 | 3.9 | 3.9 | +0.1 (+2.63%) | 141,058 |
19 Jan 2018 | USD | 3.7 | 3.8 | 3.6694 | 3.8 | 3.8 | +0.05 (+1.33%) | 172,860 |
18 Jan 2018 | USD | 3.8 | 3.8 | 3.605 | 3.75 | 3.75 | 0.0 (0.0%) | 273,451 |
17 Jan 2018 | USD | 3.8 | 3.85 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 136,784 |
16 Jan 2018 | USD | 3.8 | 3.9 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 287,599 |
15 Jan 2018 | USD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 3.75 | 3.85 | 3.65 | 3.75 | 3.75 | -0.05 (-1.32%) | 808,861 |
11 Jan 2018 | USD | 3.8 | 3.9 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 227,462 |