Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2017 | USD | 3.2973 | 4.4132 | 3.2952 | 3.7885 | 3.7885 | +0.481 (+14.54%) | 463,509 |
22 Dec 2017 | USD | 4.1704 | 4.3708 | 2.5339 | 3.3076 | 3.3076 | -0.854 (-20.51%) | 484,677 |
21 Dec 2017 | USD | 4.4228 | 4.7489 | 3.8909 | 4.1611 | 4.1611 | -0.25 (-5.67%) | 702,814 |
20 Dec 2017 | USD | 4.0535 | 4.5565 | 3.4104 | 4.4112 | 4.4112 | +0.354 (+8.72%) | 777,027 |
19 Dec 2017 | USD | 4.5662 | 4.7756 | 3.8536 | 4.0575 | 4.0575 | -0.444 (-9.87%) | 633,251 |
18 Dec 2017 | USD | 3.9501 | 4.7828 | 3.7918 | 4.5016 | 4.5016 | +0.563 (+14.31%) | 1,089,080 |
17 Dec 2017 | USD | 3.5243 | 4.6871 | 3.3839 | 3.9382 | 3.9382 | +0.407 (+11.54%) | 1,256,090 |
16 Dec 2017 | USD | 3.3487 | 3.9138 | 3.2562 | 3.5308 | 3.5308 | +0.212 (+6.40%) | 653,001 |
15 Dec 2017 | USD | 3.6683 | 3.8108 | 3.2018 | 3.3184 | 3.3184 | -0.345 (-9.41%) | 330,720 |
14 Dec 2017 | USD | 3.7377 | 3.7396 | 3.3147 | 3.6631 | 3.6631 | -0.087 (-2.31%) | 407,090 |
13 Dec 2017 | USD | 3.6385 | 3.858 | 3.2306 | 3.7498 | 3.7498 | -0.146 (-3.74%) | 982,082 |
12 Dec 2017 | USD | 3.5538 | 3.8954 | 3.3625 | 3.8954 | 3.8954 | +0.353 (+9.96%) | 419,354 |
11 Dec 2017 | USD | 3.4448 | 3.7226 | 3.3772 | 3.5424 | 3.5424 | +0.074 (+2.12%) | 175,110 |
10 Dec 2017 | USD | 3.7318 | 3.7318 | 3.1764 | 3.4687 | 3.4687 | -0.24 (-6.47%) | 177,267 |
9 Dec 2017 | USD | 3.5872 | 4.5014 | 3.2717 | 3.7087 | 3.7087 | +0.11 (+3.05%) | 420,236 |
8 Dec 2017 | USD | 3.5324 | 3.7581 | 3.1005 | 3.599 | 3.599 | -0.008 (-0.22%) | 255,323 |
7 Dec 2017 | USD | 3.8667 | 4.3208 | 3.46 | 3.6069 | 3.6069 | -0.322 (-8.21%) | 427,294 |
6 Dec 2017 | USD | 3.6578 | 3.9525 | 3.3498 | 3.9293 | 3.9293 | +0.263 (+7.19%) | 340,366 |
5 Dec 2017 | USD | 3.7713 | 3.9802 | 3.6659 | 3.6659 | 3.6659 | -0.058 (-1.55%) | 335,602 |
4 Dec 2017 | USD | 3.934 | 4.0383 | 3.6008 | 3.7235 | 3.7235 | -0.163 (-4.19%) | 296,015 |
3 Dec 2017 | USD | 3.9945 | 4.2565 | 3.6695 | 3.8865 | 3.8865 | -0.104 (-2.61%) | 224,745 |
2 Dec 2017 | USD | 3.9738 | 4.2776 | 3.9277 | 3.9907 | 3.9907 | -0.006 (-0.15%) | 141,455 |
1 Dec 2017 | USD | 3.5975 | 4.1051 | 3.4058 | 3.9965 | 3.9965 | +0.38 (+10.51%) | 236,802 |
30 Nov 2017 | USD | 3.5151 | 4.3003 | 3.1997 | 3.6164 | 3.6164 | +0.151 (+4.36%) | 305,270 |
29 Nov 2017 | USD | 3.4823 | 4.7116 | 3.4096 | 3.4652 | 3.4652 | -0.093 (-2.63%) | 936,159 |
28 Nov 2017 | USD | 3.1422 | 3.7259 | 3.0798 | 3.5587 | 3.5587 | +0.425 (+13.55%) | 416,556 |
27 Nov 2017 | USD | 2.9601 | 3.374 | 2.9601 | 3.1341 | 3.1341 | +0.15 (+5.02%) | 222,685 |
26 Nov 2017 | USD | 2.6647 | 3.5009 | 2.649 | 2.9842 | 2.9842 | +0.319 (+11.95%) | 659,720 |
25 Nov 2017 | USD | 2.6044 | 2.8175 | 2.554 | 2.6656 | 2.6656 | +0.063 (+2.43%) | 197,326 |
24 Nov 2017 | USD | 2.9018 | 3.0368 | 2.6024 | 2.6024 | 2.6024 | -0.305 (-10.48%) | 222,982 |