Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | USD | 1.95 | 2.08 | 1.95 | 1.97 | 1.97 | -0.03 (-1.50%) | 1,296,090 |
17 Jan 2018 | USD | 2.14 | 2.15 | 2 | 2 | 2 | -0.05 (-2.44%) | 271,034 |
16 Jan 2018 | USD | 2.15 | 2.15 | 2.02 | 2.05 | 2.05 | -0.03 (-1.44%) | 419,330 |
15 Jan 2018 | USD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 2.08 | 2.15 | 2 | 2.08 | 2.08 | +0.03 (+1.46%) | 630,690 |
11 Jan 2018 | USD | 2 | 2.08 | 1.979 | 2.05 | 2.05 | +0.05 (+2.50%) | 705,344 |
10 Jan 2018 | USD | 1.97 | 2.18 | 1.9 | 2 | 2 | +0.05 (+2.56%) | 431,453 |
9 Jan 2018 | USD | 1.91 | 2.1 | 1.89 | 1.95 | 1.95 | +0.05 (+2.63%) | 548,951 |
8 Jan 2018 | USD | 1.9 | 2.5 | 1.8 | 1.9 | 1.9 | +0.09 (+4.97%) | 289,961 |
5 Jan 2018 | USD | 1.75 | 2.49 | 1.7 | 1.81 | 1.81 | +0.11 (+6.47%) | 744,415 |
4 Jan 2018 | USD | 1.67 | 1.74 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 368,504 |
3 Jan 2018 | USD | 1.598 | 1.75 | 1.598 | 1.67 | 1.67 | +0.058 (+3.60%) | 444,383 |
2 Jan 2018 | USD | 1.532 | 1.7 | 1.49 | 1.612 | 1.612 | +0.122 (+8.19%) | 532,324 |
1 Jan 2018 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1.45 | 1.5 | 1.435 | 1.49 | 1.49 | +0.04 (+2.76%) | 107,188 |
28 Dec 2017 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
27 Dec 2017 | USD | 1.43 | 1.45 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 64,700 |
26 Dec 2017 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.058 (+4.17%) | 300 |
25 Dec 2017 | USD | 1.392 | 1.392 | 1.392 | 1.392 | 1.392 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1.41 | 1.44 | 1.32 | 1.392 | 1.392 | -0.058 (-4.00%) | 1,650 |
21 Dec 2017 | USD | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | +0.036 (+2.55%) | 14,800 |
20 Dec 2017 | USD | 1.45 | 1.45 | 1.28 | 1.414 | 1.414 | -0.036 (-2.48%) | 123,962 |
19 Dec 2017 | USD | 1.4 | 1.47 | 1.34 | 1.45 | 1.45 | -0.05 (-3.33%) | 35,273 |
18 Dec 2017 | USD | 1.55 | 1.55 | 1.48 | 1.5 | 1.5 | -0.05 (-3.23%) | 13,170 |
15 Dec 2017 | USD | 1.55 | 1.55 | 1.525 | 1.55 | 1.55 | 0.0 (0.0%) | 15,000 |
14 Dec 2017 | USD | 1.475 | 1.55 | 1.475 | 1.55 | 1.55 | 0.0 (0.0%) | 12,000 |
13 Dec 2017 | USD | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 0.0 (0.0%) | 88,500 |
12 Dec 2017 | USD | 1.59 | 1.593 | 1.55 | 1.55 | 1.55 | -0.07 (-4.32%) | 7,266 |
11 Dec 2017 | USD | 1.69 | 1.69 | 1.5 | 1.62 | 1.62 | +0.12 (+8%) | 3,200 |
8 Dec 2017 | USD | 1.56 | 1.56 | 1.5 | 1.5 | 1.5 | +0.012 (+0.81%) | 2,022 |