Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | USD | 2.18 | 2.18 | 2.18 | 2.18 | 2.1625 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 2.2671 | 2.3 | 2.17 | 2.18 | 2.1625 | -0.086 (-3.78%) | 14,410 |
15 Feb 2018 | USD | 2.3072 | 2.3158 | 2.2657 | 2.2657 | 2.2475 | -0.033 (-1.44%) | 8,469 |
14 Feb 2018 | USD | 2.2551 | 2.344 | 2.2551 | 2.2989 | 2.2804 | -0.002 (-0.09%) | 9,635 |
13 Feb 2018 | USD | 2.3054 | 2.3199 | 2.2322 | 2.301 | 2.2825 | +0.041 (+1.81%) | 23,702 |
12 Feb 2018 | USD | 2.257 | 2.3699 | 2.257 | 2.2601 | 2.2419 | +0.034 (+1.51%) | 13,911 |
9 Feb 2018 | USD | 2.272 | 2.3891 | 2.1957 | 2.2265 | 2.2086 | -0.046 (-2.01%) | 40,277 |
8 Feb 2018 | USD | 2.3723 | 2.3723 | 2.2246 | 2.2722 | 2.2539 | -0.085 (-3.61%) | 20,901 |
7 Feb 2018 | USD | 2.2846 | 2.4341 | 2.1555 | 2.3573 | 2.3384 | +0.117 (+5.21%) | 28,727 |
6 Feb 2018 | USD | 2.35 | 2.3815 | 2.2277 | 2.2405 | 2.2225 | -0.177 (-7.34%) | 46,797 |
5 Feb 2018 | USD | 2.5845 | 2.6549 | 2.3926 | 2.418 | 2.3986 | -0.283 (-10.47%) | 31,930 |
2 Feb 2018 | USD | 3.2256 | 3.2256 | 2.6401 | 2.7008 | 2.6791 | -0.609 (-18.40%) | 60,151 |
1 Feb 2018 | USD | 3.561 | 3.566 | 3.2301 | 3.31 | 3.2834 | -0.257 (-7.22%) | 7,073 |
31 Jan 2018 | USD | 3.6764 | 3.69 | 3.4802 | 3.5674 | 3.5387 | -0.076 (-2.09%) | 9,517 |
30 Jan 2018 | USD | 3.3694 | 3.6943 | 3.3348 | 3.6437 | 3.6144 | +0.248 (+7.29%) | 25,263 |
29 Jan 2018 | USD | 3.65 | 3.6968 | 3.3501 | 3.3961 | 3.3688 | -0.267 (-7.29%) | 17,946 |
26 Jan 2018 | USD | 3.515 | 3.8057 | 3.515 | 3.6633 | 3.6339 | -0.037 (-0.99%) | 20,018 |
25 Jan 2018 | USD | 3.824 | 3.8301 | 3.6901 | 3.6999 | 3.6702 | -0.119 (-3.12%) | 12,751 |
24 Jan 2018 | USD | 3.8407 | 3.8612 | 3.7359 | 3.8192 | 3.7885 | +0.073 (+1.94%) | 13,746 |
23 Jan 2018 | USD | 3.93 | 3.93 | 3.7239 | 3.7465 | 3.7164 | -0.107 (-2.78%) | 28,740 |
22 Jan 2018 | USD | 3.9684 | 4.11 | 3.7861 | 3.8538 | 3.8228 | -0.106 (-2.68%) | 35,991 |
19 Jan 2018 | USD | 3.9882 | 4 | 3.7922 | 3.96 | 3.9282 | -0.04 (-1%) | 26,801 |
18 Jan 2018 | USD | 3.817 | 4.2216 | 3.8151 | 4 | 3.9679 | +0.16 (+4.17%) | 66,648 |
17 Jan 2018 | USD | 3.6325 | 3.84 | 3.5944 | 3.84 | 3.8091 | +0.239 (+6.65%) | 36,785 |
16 Jan 2018 | USD | 3.5887 | 3.6785 | 3.4879 | 3.6006 | 3.5717 | +0.054 (+1.53%) | 28,131 |
15 Jan 2018 | USD | 3.5462 | 3.5462 | 3.5462 | 3.5462 | 3.5177 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 3.527 | 3.628 | 3.4815 | 3.5462 | 3.5177 | +0.095 (+2.76%) | 50,551 |
11 Jan 2018 | USD | 3.112 | 3.61 | 2.9966 | 3.451 | 3.4233 | +0.337 (+10.83%) | 69,464 |
10 Jan 2018 | USD | 3.1115 | 3.2132 | 3.082 | 3.1139 | 3.0889 | -0.064 (-2.03%) | 41,076 |
9 Jan 2018 | USD | 3.0133 | 3.31 | 3.0133 | 3.1783 | 3.1528 | -0.117 (-3.55%) | 41,049 |