Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | USD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 2.0489 | 2.1391 | 2.0489 | 2.12 | 2.12 | +0.11 (+5.47%) | 48,737 |
11 Jan 2018 | USD | 2 | 2.01 | 1.999 | 2.01 | 2.01 | +0.026 (+1.31%) | 5,933 |
10 Jan 2018 | USD | 2.0009 | 2.0198 | 1.97 | 1.9841 | 1.9841 | -0.006 (-0.32%) | 16,829 |
9 Jan 2018 | USD | 2.0197 | 2.0197 | 1.9798 | 1.9905 | 1.9905 | -0.05 (-2.43%) | 22,538 |
8 Jan 2018 | USD | 2.039 | 2.0496 | 2.02 | 2.04 | 2.04 | -0.039 (-1.88%) | 13,201 |
5 Jan 2018 | USD | 2.11 | 2.11 | 2.0622 | 2.079 | 2.079 | -0.001 (-0.05%) | 50,703 |
4 Jan 2018 | USD | 2.0299 | 2.1 | 2.0137 | 2.08 | 2.08 | +0.052 (+2.56%) | 153,409 |
3 Jan 2018 | USD | 2.06 | 2.0677 | 2.01 | 2.0281 | 2.0281 | -0.017 (-0.84%) | 23,231 |
2 Jan 2018 | USD | 1.959 | 2.0453 | 1.959 | 2.0453 | 2.0453 | +0.137 (+7.16%) | 40,100 |
1 Jan 2018 | USD | 1.9087 | 1.9087 | 1.9087 | 1.9087 | 1.9087 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 2.02 | 2.02 | 1.8932 | 1.9087 | 1.9087 | -0.1 (-4.99%) | 39,975 |
28 Dec 2017 | USD | 1.9732 | 2.009 | 1.9732 | 2.009 | 2.009 | +0.041 (+2.10%) | 43,600 |
27 Dec 2017 | USD | 1.9676 | 1.9676 | 1.9676 | 1.9676 | 1.9676 | +0.068 (+3.56%) | 241,690 |
26 Dec 2017 | USD | 1.98 | 1.99 | 1.74 | 1.9 | 1.9 | -0.05 (-2.56%) | 7,990 |
25 Dec 2017 | USD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1.8087 | 1.95 | 1.8087 | 1.95 | 1.95 | +0.153 (+8.53%) | 9,299 |
21 Dec 2017 | USD | 1.76 | 1.819 | 1.76 | 1.7968 | 1.7968 | +0.03 (+1.67%) | 76,599 |
20 Dec 2017 | USD | 1.77 | 1.7741 | 1.7409 | 1.7672 | 1.7672 | +0.006 (+0.36%) | 37,592 |
19 Dec 2017 | USD | 1.725 | 1.774 | 1.725 | 1.7609 | 1.7609 | +0.011 (+0.62%) | 2,016 |
18 Dec 2017 | USD | 1.74 | 1.79 | 1.7314 | 1.75 | 1.75 | +0.001 (+0.06%) | 38,300 |
15 Dec 2017 | USD | 1.74 | 1.75 | 1.74 | 1.749 | 1.749 | -0.087 (-4.72%) | 5,870 |
14 Dec 2017 | USD | 1.841 | 1.849 | 1.81 | 1.8356 | 1.8356 | +0.013 (+0.69%) | 27,930 |
13 Dec 2017 | USD | 1.7683 | 1.851 | 1.7589 | 1.823 | 1.823 | +0.073 (+4.18%) | 23,738 |
12 Dec 2017 | USD | 1.74 | 1.75 | 1.7209 | 1.7499 | 1.7499 | +0.019 (+1.10%) | 17,900 |
11 Dec 2017 | USD | 1.73 | 1.7633 | 1.725 | 1.7309 | 1.7309 | -0.019 (-1.09%) | 65,162 |
8 Dec 2017 | USD | 1.75 | 1.75 | 1.7354 | 1.75 | 1.75 | +0.013 (+0.72%) | 19,840 |
7 Dec 2017 | USD | 1.7 | 1.7375 | 1.6718 | 1.7375 | 1.7375 | -0.004 (-0.25%) | 8,652 |
6 Dec 2017 | USD | 1.8013 | 1.81 | 1.7411 | 1.7418 | 1.7418 | -0.019 (-1.08%) | 48,000 |
5 Dec 2017 | USD | 1.8 | 1.804 | 1.7548 | 1.7609 | 1.7609 | -0.089 (-4.82%) | 9,018 |