Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | USD | 3.39 | 3.959 | 3.35 | 3.95 | 11,376 | +0.56 (+16.52%) | 502,400 |
13 Feb 2018 | USD | 3.25 | 3.453 | 3.23 | 3.39 | 9,763.2 | +0.04 (+1.19%) | 87,600 |
12 Feb 2018 | USD | 3.11 | 3.4 | 3.11 | 3.35 | 9,648 | +0.3 (+9.84%) | 140,300 |
9 Feb 2018 | USD | 3.31 | 3.38 | 2.85 | 3.05 | 8,784 | -0.26 (-7.85%) | 208,700 |
8 Feb 2018 | USD | 3.5 | 3.689 | 3.256 | 3.31 | 9,532.8 | -0.15 (-4.34%) | 181,400 |
7 Feb 2018 | USD | 3.14 | 3.5 | 3.1 | 3.46 | 9,964.8 | +0.32 (+10.19%) | 213,500 |
6 Feb 2018 | USD | 3.02 | 3.2 | 3.02 | 3.14 | 9,043.2 | -0.13 (-3.98%) | 101,300 |
5 Feb 2018 | USD | 3 | 3.3 | 2.83 | 3.27 | 9,417.6 | +0.27 (+9%) | 172,700 |
2 Feb 2018 | USD | 3.11 | 3.32 | 3 | 3 | 8,640 | -0.181 (-5.69%) | 361,000 |
1 Feb 2018 | USD | 3.25 | 3.47 | 3.181 | 3.181 | 9,161.28 | -0.129 (-3.90%) | 121,000 |
31 Jan 2018 | USD | 3.51 | 3.57 | 3.26 | 3.31 | 9,532.8 | -0.06 (-1.78%) | 106,800 |
30 Jan 2018 | USD | 3.5 | 3.58 | 3.16 | 3.37 | 9,705.6 | -0.2 (-5.60%) | 195,800 |
29 Jan 2018 | USD | 3.5 | 3.64 | 3.47 | 3.57 | 10,281.6 | +0.1 (+2.88%) | 179,800 |
26 Jan 2018 | USD | 3.53 | 3.7 | 3.4 | 3.47 | 9,993.6 | 0.0 (0.0%) | 412,200 |
25 Jan 2018 | USD | 3.17 | 3.532 | 3.15 | 3.47 | 9,993.6 | +0.28 (+8.78%) | 296,700 |
24 Jan 2018 | USD | 3.65 | 3.7 | 3.07 | 3.19 | 9,187.2 | -0.33 (-9.38%) | 424,400 |
23 Jan 2018 | USD | 3.26 | 3.79 | 3.1 | 3.52 | 10,137.6 | +0.31 (+9.66%) | 642,300 |
22 Jan 2018 | USD | 2.95 | 3.44 | 2.95 | 3.21 | 9,244.8 | +0.27 (+9.18%) | 688,100 |
19 Jan 2018 | USD | 2.73 | 2.99 | 2.638 | 2.94 | 8,467.2 | +0.3 (+11.36%) | 342,100 |
18 Jan 2018 | USD | 2.62 | 2.84 | 2.62 | 2.64 | 7,603.2 | -0.02 (-0.75%) | 277,500 |
17 Jan 2018 | USD | 2.59 | 2.728 | 2.5 | 2.66 | 7,660.8 | +0.06 (+2.31%) | 219,400 |
16 Jan 2018 | USD | 2.72 | 2.72 | 2.51 | 2.6 | 7,488 | -0.14 (-5.11%) | 210,600 |
15 Jan 2018 | USD | 2.74 | 2.74 | 2.74 | 2.74 | 7,891.2 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 2.57 | 2.79 | 2.36 | 2.74 | 7,891.2 | +0.04 (+1.48%) | 479,700 |
11 Jan 2018 | USD | 2.22 | 3.04 | 2.18 | 2.7 | 7,776 | +0.46 (+20.54%) | 1,598,600 |
10 Jan 2018 | USD | 2.51 | 2.53 | 2.24 | 2.24 | 6,451.2 | -0.29 (-11.46%) | 453,900 |
9 Jan 2018 | USD | 2.78 | 2.85 | 2.29 | 2.53 | 7,286.4 | -0.25 (-8.99%) | 595,900 |
8 Jan 2018 | USD | 2.96 | 3.04 | 2.74 | 2.78 | 8,006.4 | -0.2 (-6.71%) | 293,100 |
5 Jan 2018 | USD | 3.21 | 3.24 | 2.88 | 2.98 | 8,582.4 | -0.22 (-6.88%) | 255,200 |
4 Jan 2018 | USD | 3.32 | 3.35 | 3.052 | 3.2 | 9,216 | -0.05 (-1.54%) | 230,500 |