Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2018 | USD | 2.92 | 2.9414 | 2.81 | 2.82 | 2.82 | -0.09 (-3.09%) | 10,103,782 |
6 Mar 2018 | USD | 2.97 | 3 | 2.91 | 2.91 | 2.91 | +0.01 (+0.34%) | 8,531,931 |
5 Mar 2018 | USD | 2.95 | 2.99 | 2.88 | 2.9 | 2.9 | -0.05 (-1.69%) | 10,140,971 |
2 Mar 2018 | USD | 3.02 | 3.04 | 2.885 | 2.95 | 2.95 | -0.03 (-1.01%) | 14,681,124 |
1 Mar 2018 | USD | 2.89 | 3 | 2.82 | 2.98 | 2.98 | +0.07 (+2.41%) | 14,035,848 |
28 Feb 2018 | USD | 2.87 | 2.94 | 2.85 | 2.91 | 2.91 | +0.02 (+0.69%) | 7,603,606 |
27 Feb 2018 | USD | 2.88 | 2.9059 | 2.79 | 2.89 | 2.89 | -0.02 (-0.69%) | 12,294,537 |
26 Feb 2018 | USD | 3 | 3.01 | 2.8601 | 2.91 | 2.91 | -0.04 (-1.36%) | 11,354,761 |
23 Feb 2018 | USD | 2.94 | 2.99 | 2.91 | 2.95 | 2.95 | +0.02 (+0.68%) | 7,672,407 |
22 Feb 2018 | USD | 3.01 | 3.05 | 2.91 | 2.93 | 2.93 | -0.08 (-2.66%) | 9,052,640 |
21 Feb 2018 | USD | 3 | 3.12 | 2.95 | 3.01 | 3.01 | +0.05 (+1.69%) | 14,304,630 |
20 Feb 2018 | USD | 3.06 | 3.11 | 2.96 | 2.96 | 2.96 | -0.16 (-5.13%) | 11,668,513 |
19 Feb 2018 | USD | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 3.26 | 3.29 | 3.02 | 3.12 | 3.12 | -0.33 (-9.57%) | 31,178,662 |
15 Feb 2018 | USD | 3.48 | 3.495 | 3.31 | 3.45 | 3.45 | -0.01 (-0.29%) | 17,002,372 |
14 Feb 2018 | USD | 3.3 | 3.53 | 3.29 | 3.46 | 3.46 | +0.17 (+5.17%) | 21,088,915 |
13 Feb 2018 | USD | 3.3 | 3.34 | 3.22 | 3.29 | 3.29 | +0.02 (+0.61%) | 9,569,531 |
12 Feb 2018 | USD | 3.11 | 3.3 | 3.09 | 3.27 | 3.27 | +0.19 (+6.17%) | 13,609,099 |
9 Feb 2018 | USD | 3.11 | 3.17 | 2.96 | 3.08 | 3.08 | -0.05 (-1.60%) | 14,793,153 |
8 Feb 2018 | USD | 3.13 | 3.22 | 3.09 | 3.13 | 3.13 | +0.01 (+0.32%) | 11,165,620 |
7 Feb 2018 | USD | 3.17 | 3.25 | 3.085 | 3.12 | 3.12 | -0.06 (-1.89%) | 12,282,069 |
6 Feb 2018 | USD | 3.27 | 3.32 | 3.13 | 3.18 | 3.18 | -0.09 (-2.75%) | 16,373,811 |
5 Feb 2018 | USD | 3.26 | 3.33 | 3.21 | 3.27 | 3.27 | -0.01 (-0.30%) | 12,086,685 |
2 Feb 2018 | USD | 3.38 | 3.41 | 3.25 | 3.28 | 3.28 | -0.19 (-5.48%) | 15,830,095 |
1 Feb 2018 | USD | 3.38 | 3.51 | 3.372 | 3.47 | 3.47 | +0.03 (+0.87%) | 8,488,961 |
31 Jan 2018 | USD | 3.47 | 3.49 | 3.3 | 3.44 | 3.44 | +0.04 (+1.18%) | 14,849,117 |
30 Jan 2018 | USD | 3.5 | 3.555 | 3.37 | 3.4 | 3.4 | -0.06 (-1.73%) | 14,742,739 |
29 Jan 2018 | USD | 3.6 | 3.61 | 3.435 | 3.46 | 3.46 | -0.2 (-5.46%) | 18,374,774 |
26 Jan 2018 | USD | 3.61 | 3.74 | 3.59 | 3.66 | 3.66 | +0.1 (+2.81%) | 13,447,956 |
25 Jan 2018 | USD | 3.72 | 3.76 | 3.52 | 3.56 | 3.56 | -0.12 (-3.26%) | 26,314,314 |