Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2017 | USD | 3.22 | 3.22 | 3.101 | 3.14 | 62.8 | -0.06 (-1.88%) | 11,065 |
25 Dec 2017 | USD | 3.2 | 3.2 | 3.2 | 3.2 | 64 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 3.08 | 3.24 | 3.05 | 3.2 | 64 | +0.08 (+2.56%) | 17,186 |
21 Dec 2017 | USD | 3.2 | 3.226 | 3.09 | 3.12 | 62.4 | -0.18 (-5.45%) | 13,059 |
20 Dec 2017 | USD | 3.31 | 3.43 | 3.05 | 3.2999 | 65.998 | +0.07 (+2.16%) | 13,366 |
19 Dec 2017 | USD | 3.4 | 3.4 | 3.06 | 3.23 | 64.6 | +0.03 (+0.94%) | 21,679 |
18 Dec 2017 | USD | 3.2 | 3.3246 | 3.2 | 3.2 | 64 | +0.04 (+1.27%) | 10,460 |
15 Dec 2017 | USD | 3.1628 | 3.22 | 3.1 | 3.16 | 63.2 | -0.097 (-2.96%) | 18,541 |
14 Dec 2017 | USD | 3.39 | 3.39 | 3.25 | 3.2565 | 65.13 | -0.134 (-3.94%) | 12,275 |
13 Dec 2017 | USD | 3.1 | 3.75 | 3.1 | 3.39 | 67.8 | +0.23 (+7.28%) | 29,793 |
12 Dec 2017 | USD | 3.22 | 3.22 | 3.1 | 3.16 | 63.2 | -0.06 (-1.86%) | 7,498 |
11 Dec 2017 | USD | 3.35 | 3.35 | 3.06 | 3.22 | 64.4 | -0.21 (-6.12%) | 18,036 |
8 Dec 2017 | USD | 3.511 | 3.522 | 3.33 | 3.43 | 68.6 | -0.03 (-0.87%) | 37,338 |
7 Dec 2017 | USD | 3.55 | 3.7975 | 3.44 | 3.46 | 69.2 | -0.06 (-1.70%) | 28,580 |
6 Dec 2017 | USD | 3.68 | 3.68 | 3.5 | 3.52 | 70.4 | -0.258 (-6.83%) | 6,982 |
5 Dec 2017 | USD | 3.8306 | 3.8399 | 3.6 | 3.7782 | 75.564 | -0.082 (-2.12%) | 11,543 |
4 Dec 2017 | USD | 3.9 | 4.08 | 3.86 | 3.86 | 77.2 | -0.17 (-4.22%) | 10,805 |
1 Dec 2017 | USD | 3.85 | 4.039 | 3.85 | 4.03 | 80.6 | +0.18 (+4.68%) | 11,123 |
30 Nov 2017 | USD | 3.871 | 3.95 | 3.82 | 3.85 | 77 | +0.03 (+0.79%) | 19,823 |
29 Nov 2017 | USD | 3.89 | 4.1 | 3.75 | 3.82 | 76.4 | 0.0 (0.0%) | 10,106 |
28 Nov 2017 | USD | 3.9 | 3.9 | 3.8 | 3.82 | 76.4 | -0.08 (-2.05%) | 12,357 |
27 Nov 2017 | USD | 4.07 | 4.09 | 3.87 | 3.9 | 78 | -0.19 (-4.65%) | 8,692 |
24 Nov 2017 | USD | 4.1 | 4.2 | 4.07 | 4.09 | 81.8 | -0.01 (-0.24%) | 16,516 |
23 Nov 2017 | USD | 4.1 | 4.1 | 4.1 | 4.1 | 82 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 4.25 | 4.285 | 4.05 | 4.1 | 82 | -0.29 (-6.61%) | 36,490 |
21 Nov 2017 | USD | 4.4 | 4.5 | 4.17 | 4.39 | 87.8 | -0.04 (-0.90%) | 21,033 |
20 Nov 2017 | USD | 4.44 | 4.45 | 4.3008 | 4.43 | 88.6 | +0.11 (+2.55%) | 8,203 |
17 Nov 2017 | USD | 4.12 | 4.4964 | 4.12 | 4.32 | 86.4 | +0.22 (+5.37%) | 8,993 |
16 Nov 2017 | USD | 4.2638 | 4.6705 | 4.09 | 4.1 | 82 | -0.36 (-8.07%) | 18,854 |
15 Nov 2017 | USD | 4.68 | 4.68 | 4.32 | 4.46 | 89.2 | -0.31 (-6.50%) | 15,843 |