Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 3.38 | 3.38 | 3.11 | 3.25 | 9,360 | -0.08 (-2.40%) | 236,800 |
2 Jan 2018 | USD | 3.27 | 3.47 | 2.65 | 3.33 | 9,590.4 | +0.13 (+4.06%) | 938,300 |
1 Jan 2018 | USD | 3.2 | 3.2 | 3.2 | 3.2 | 9,216 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 3.25 | 3.25 | 2.85 | 3.2 | 9,216 | -0.13 (-3.90%) | 568,800 |
28 Dec 2017 | USD | 4.25 | 4.25 | 2.95 | 3.33 | 9,590.4 | -0.71 (-17.57%) | 2,091,800 |
27 Dec 2017 | USD | 3.43 | 4.1 | 3.43 | 4.04 | 11,635.2 | +0.72 (+21.69%) | 2,106,600 |
26 Dec 2017 | USD | 3.09 | 3.44 | 3.051 | 3.32 | 9,561.6 | +0.29 (+9.57%) | 771,500 |
25 Dec 2017 | USD | 3.03 | 3.03 | 3.03 | 3.03 | 8,726.4 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 2.82 | 3.732 | 2.751 | 3.03 | 8,726.4 | +0.32 (+11.81%) | 2,235,200 |
21 Dec 2017 | USD | 2.55 | 2.879 | 2.46 | 2.71 | 7,804.8 | +0.2 (+7.97%) | 672,400 |
20 Dec 2017 | USD | 2.54 | 2.67 | 2.3 | 2.51 | 7,228.8 | -0.04 (-1.57%) | 569,100 |
19 Dec 2017 | USD | 2.24 | 2.83 | 2.24 | 2.55 | 7,344 | +0.38 (+17.51%) | 2,367,700 |
18 Dec 2017 | USD | 2 | 2.25 | 2 | 2.17 | 6,249.6 | +0.23 (+11.86%) | 984,100 |
15 Dec 2017 | USD | 1.92 | 2 | 1.871 | 1.94 | 5,587.2 | +0.03 (+1.57%) | 217,200 |
14 Dec 2017 | USD | 1.99 | 2.05 | 1.85 | 1.91 | 5,500.8 | -0.094 (-4.69%) | 313,300 |
13 Dec 2017 | USD | 1.9 | 2.13 | 1.8 | 2.004 | 5,771.52 | +0.134 (+7.17%) | 453,600 |
12 Dec 2017 | USD | 1.76 | 2.136 | 1.74 | 1.87 | 5,385.6 | +0.11 (+6.25%) | 1,199,800 |
11 Dec 2017 | USD | 1.68 | 1.77 | 1.55 | 1.76 | 5,068.8 | +0.08 (+4.76%) | 395,400 |
8 Dec 2017 | USD | 1.66 | 1.76 | 1.603 | 1.68 | 4,838.4 | +0.05 (+3.07%) | 231,700 |
7 Dec 2017 | USD | 1.51 | 1.674 | 1.42 | 1.63 | 4,694.4 | +0.13 (+8.67%) | 382,300 |
6 Dec 2017 | USD | 1.64 | 1.649 | 1.43 | 1.5 | 4,320 | -0.15 (-9.09%) | 299,200 |
5 Dec 2017 | USD | 1.85 | 1.853 | 1.62 | 1.65 | 4,752 | -0.13 (-7.30%) | 352,700 |
4 Dec 2017 | USD | 1.93 | 1.979 | 1.71 | 1.78 | 5,126.4 | +0.04 (+2.30%) | 560,300 |
1 Dec 2017 | USD | 1.77 | 2.07 | 1.62 | 1.74 | 5,011.2 | -0.04 (-2.25%) | 1,054,900 |
30 Nov 2017 | USD | 1.78 | 1.86 | 1.53 | 1.78 | 5,126.4 | -0.02 (-1.11%) | 1,499,700 |
29 Nov 2017 | USD | 1.37 | 2.65 | 1.35 | 1.8 | 5,184 | +0.48 (+36.36%) | 8,581,100 |
28 Nov 2017 | USD | 1.5 | 1.57 | 1.31 | 1.32 | 3,801.6 | -0.34 (-20.48%) | 1,038,400 |
27 Nov 2017 | USD | 1.23 | 2.15 | 1.23 | 1.66 | 4,780.8 | +0.48 (+40.68%) | 5,911,200 |
24 Nov 2017 | USD | 1.2 | 1.209 | 1.17 | 1.18 | 3,398.4 | 0.0 (0.0%) | 39,100 |
23 Nov 2017 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 3,398.4 | 0.0 (0.0%) | 0 |