Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2018 | USD | 2.47 | 2.47 | 2.32 | 2.35 | 9,957.6271 | -0.05 (-2.08%) | 2,843 |
23 Jan 2018 | USD | 2.43 | 2.45 | 2.361 | 2.4 | 10,169.4915 | 0.0 (0.0%) | 3,760 |
22 Jan 2018 | USD | 2.28 | 2.449 | 2.24 | 2.4 | 10,169.4915 | +0.12 (+5.26%) | 6,357 |
19 Jan 2018 | USD | 2.28 | 2.34 | 2.22 | 2.28 | 9,661.0169 | 0.0 (0.0%) | 5,206 |
18 Jan 2018 | USD | 2.39 | 2.41 | 2.26 | 2.28 | 9,661.0169 | -0.13 (-5.39%) | 8,630 |
17 Jan 2018 | USD | 2.52 | 3.07 | 2.37 | 2.41 | 10,211.8644 | +0.34 (+16.43%) | 162,673 |
16 Jan 2018 | USD | 2.15 | 2.17 | 2.06 | 2.07 | 8,771.1864 | -0.1 (-4.61%) | 2,674 |
15 Jan 2018 | USD | 2.17 | 2.17 | 2.17 | 2.17 | 9,194.9153 | +0 (+0.0%) | 0 |
12 Jan 2018 | USD | 2.22 | 2.2396 | 2.1 | 2.1699 | 9,194.4915 | -0.055 (-2.48%) | 2,860 |
11 Jan 2018 | USD | 2.25 | 2.27 | 2.21 | 2.225 | 9,427.9661 | -0.025 (-1.11%) | 1,526 |
10 Jan 2018 | USD | 2.25 | 2.29 | 2.23 | 2.25 | 9,533.8983 | -0.002 (-0.10%) | 1,806 |
9 Jan 2018 | USD | 2.3 | 2.33 | 2.23 | 2.2522 | 9,543.2203 | -0.048 (-2.08%) | 1,664 |
8 Jan 2018 | USD | 2.35 | 2.37 | 2.27 | 2.3 | 9,745.7627 | -0.05 (-2.13%) | 1,627 |
5 Jan 2018 | USD | 2.34 | 2.37 | 2.32 | 2.35 | 9,957.6271 | +0.03 (+1.29%) | 2,325 |
4 Jan 2018 | USD | 2.3 | 2.36 | 2.211 | 2.32 | 9,830.5085 | +0.03 (+1.31%) | 3,510 |
3 Jan 2018 | USD | 2.35 | 2.37 | 2.265 | 2.29 | 9,703.3898 | -0.08 (-3.38%) | 4,042 |
2 Jan 2018 | USD | 2.4 | 2.4186 | 2.3207 | 2.37 | 10,042.3729 | +0.01 (+0.42%) | 3,469 |
1 Jan 2018 | USD | 2.36 | 2.36 | 2.36 | 2.36 | 10,000 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 2.4 | 2.45 | 2.35 | 2.36 | 10,000 | -0.05 (-2.08%) | 3,285 |
28 Dec 2017 | USD | 2.35 | 2.4799 | 2.32 | 2.4101 | 10,212.2881 | +0.05 (+2.12%) | 5,685 |
27 Dec 2017 | USD | 2.44 | 2.5799 | 2.34 | 2.36 | 10,000 | +0.026 (+1.10%) | 6,839 |
26 Dec 2017 | USD | 2.32 | 2.54 | 2.32 | 2.3343 | 9,891.1017 | -0.116 (-4.72%) | 6,191 |
25 Dec 2017 | USD | 2.45 | 2.45 | 2.45 | 2.45 | 10,381.3559 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 2.6 | 2.66 | 2.28 | 2.45 | 10,381.3559 | -0.25 (-9.26%) | 17,587 |
21 Dec 2017 | USD | 3.22 | 3.25 | 2.7 | 2.7 | 11,440.678 | +0.69 (+34.33%) | 92,925 |
20 Dec 2017 | USD | 2 | 2.0494 | 1.9521 | 2.01 | 8,516.9492 | -0.01 (-0.50%) | 12,016 |
19 Dec 2017 | USD | 2.04 | 2.0738 | 1.99 | 2.02 | 8,559.322 | -0.01 (-0.49%) | 3,377 |
18 Dec 2017 | USD | 2.08 | 2.1394 | 1.97 | 2.03 | 8,601.6949 | -0.05 (-2.40%) | 7,586 |
15 Dec 2017 | USD | 2.23 | 2.23 | 2.0558 | 2.08 | 8,813.5593 | -0.14 (-6.31%) | 7,092 |
14 Dec 2017 | USD | 2.31 | 2.31 | 2.1801 | 2.22 | 9,406.7797 | -0.02 (-0.89%) | 3,458 |