Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2017 | USD | 2.16 | 2.25 | 2.15 | 2.24 | 9,491.5254 | +0.06 (+2.75%) | 2,699 |
12 Dec 2017 | USD | 2.2 | 2.22 | 2.13 | 2.18 | 9,237.2881 | -0.02 (-0.91%) | 2,269 |
11 Dec 2017 | USD | 2.3 | 2.4 | 2.2 | 2.2 | 9,322.0339 | -0.03 (-1.35%) | 2,287 |
8 Dec 2017 | USD | 2.11 | 2.26 | 2.11 | 2.23 | 9,449.1525 | +0.07 (+3.24%) | 4,716 |
7 Dec 2017 | USD | 2.13 | 2.25 | 2.12 | 2.16 | 9,152.5424 | +0.01 (+0.47%) | 5,227 |
6 Dec 2017 | USD | 2.15 | 2.1826 | 2.1 | 2.15 | 9,110.1695 | 0.0 (0.0%) | 2,281 |
5 Dec 2017 | USD | 2.17 | 2.175 | 2.09 | 2.15 | 9,110.1695 | 0.0 (0.0%) | 2,974 |
4 Dec 2017 | USD | 2.02 | 2.2 | 1.9606 | 2.15 | 9,110.1695 | +0.19 (+9.69%) | 11,294 |
1 Dec 2017 | USD | 1.97 | 2.02 | 1.93 | 1.96 | 8,305.0847 | -0.05 (-2.49%) | 3,108 |
30 Nov 2017 | USD | 2.03 | 2.07 | 1.97 | 2.01 | 8,516.9492 | -0.03 (-1.47%) | 3,099 |
29 Nov 2017 | USD | 2.1 | 2.1194 | 2.025 | 2.04 | 8,644.0678 | -0.06 (-2.86%) | 2,775 |
28 Nov 2017 | USD | 2.13 | 2.13 | 2.03 | 2.1 | 8,898.3051 | +0.04 (+1.94%) | 2,749 |
27 Nov 2017 | USD | 2.06 | 2.1258 | 2.02 | 2.06 | 8,728.8136 | -0.04 (-1.90%) | 4,802 |
24 Nov 2017 | USD | 2.09 | 2.14 | 2.06 | 2.1 | 8,898.3051 | +0.01 (+0.48%) | 1,647 |
23 Nov 2017 | USD | 2.09 | 2.09 | 2.09 | 2.09 | 8,855.9322 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2.1 | 2.15 | 2.041 | 2.09 | 8,855.9322 | +0.02 (+0.97%) | 1,769 |
21 Nov 2017 | USD | 2.09 | 2.2 | 2.045 | 2.07 | 8,771.1864 | -0.03 (-1.43%) | 7,212 |
20 Nov 2017 | USD | 1.9 | 2.14 | 1.9 | 2.1 | 8,898.3051 | +0.18 (+9.38%) | 9,710 |
17 Nov 2017 | USD | 1.92 | 1.98 | 1.9 | 1.92 | 8,135.5932 | -0.02 (-1.03%) | 1,575 |
16 Nov 2017 | USD | 1.98 | 1.99 | 1.91 | 1.94 | 8,220.339 | 0.0 (0.0%) | 701 |
15 Nov 2017 | USD | 1.89 | 1.9976 | 1.89 | 1.94 | 8,220.339 | +0.01 (+0.52%) | 1,659 |
14 Nov 2017 | USD | 2 | 2 | 1.92 | 1.93 | 8,177.9661 | -0.07 (-3.50%) | 1,911 |
13 Nov 2017 | USD | 2.1 | 2.1 | 1.9489 | 2 | 8,474.5763 | -0.05 (-2.44%) | 1,908 |
10 Nov 2017 | USD | 2 | 2.09 | 1.96 | 2.05 | 8,686.4407 | +0.08 (+4.06%) | 2,891 |
9 Nov 2017 | USD | 1.86 | 2.0701 | 1.86 | 1.97 | 8,347.4576 | +0.07 (+3.68%) | 3,153 |
8 Nov 2017 | USD | 1.89 | 1.94 | 1.85 | 1.9 | 8,050.8475 | +0.01 (+0.53%) | 2,189 |
7 Nov 2017 | USD | 1.93 | 1.95 | 1.8499 | 1.89 | 8,008.4746 | -0.03 (-1.56%) | 3,484 |
6 Nov 2017 | USD | 1.88 | 1.95 | 1.86 | 1.92 | 8,135.5932 | +0.01 (+0.52%) | 1,462 |
3 Nov 2017 | USD | 1.86 | 1.93 | 1.8539 | 1.91 | 8,093.2203 | +0.04 (+2.14%) | 841 |
2 Nov 2017 | USD | 1.86 | 1.9 | 1.84 | 1.87 | 7,923.7288 | -0.02 (-1.06%) | 799 |