Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | USD | 4.06 | 4.09 | 3.92 | 4.052 | 4.052 | -0.008 (-0.20%) | 13,418 |
28 Mar 2018 | USD | 4 | 4.06 | 3.9 | 4.06 | 4.06 | +0.06 (+1.50%) | 6,740 |
27 Mar 2018 | USD | 4.03 | 4.06 | 4 | 4 | 4 | -0.02 (-0.50%) | 10,491 |
26 Mar 2018 | USD | 4.06 | 4.07 | 4.01 | 4.02 | 4.02 | -0.04 (-0.99%) | 12,326 |
23 Mar 2018 | USD | 4.16 | 4.16 | 4.05 | 4.06 | 4.06 | -0.23 (-5.36%) | 17,287 |
22 Mar 2018 | USD | 4.29 | 4.29 | 4.2 | 4.29 | 4.29 | -0.01 (-0.23%) | 11,635 |
21 Mar 2018 | USD | 4.07 | 4.38 | 4.07 | 4.3 | 4.3 | +0.198 (+4.83%) | 21,720 |
20 Mar 2018 | USD | 4.12 | 4.132 | 4.06 | 4.102 | 4.102 | -0.048 (-1.16%) | 5,494 |
19 Mar 2018 | USD | 4.1 | 4.2 | 4.1 | 4.15 | 4.15 | +0.05 (+1.22%) | 3,084 |
16 Mar 2018 | USD | 4.09 | 4.3 | 4.09 | 4.1 | 4.1 | +0.01 (+0.24%) | 6,828 |
15 Mar 2018 | USD | 4.06 | 4.25 | 4.06 | 4.09 | 4.09 | +0.03 (+0.74%) | 15,210 |
14 Mar 2018 | USD | 4.2 | 4.2 | 4.03 | 4.06 | 4.06 | -0.08 (-1.93%) | 8,063 |
13 Mar 2018 | USD | 4.1 | 4.15 | 4.02 | 4.14 | 4.14 | +0.08 (+1.97%) | 14,296 |
12 Mar 2018 | USD | 4.06 | 4.25 | 4.02 | 4.06 | 4.06 | +0.01 (+0.25%) | 17,439 |
9 Mar 2018 | USD | 3.9 | 4.068 | 3.9 | 4.05 | 4.05 | +0.08 (+2.02%) | 20,481 |
8 Mar 2018 | USD | 4.02 | 4.1 | 3.95 | 3.97 | 3.97 | -0.05 (-1.24%) | 18,914 |
7 Mar 2018 | USD | 4.27 | 4.27 | 4.02 | 4.02 | 4.02 | -0.23 (-5.41%) | 12,371 |
6 Mar 2018 | USD | 4.25 | 4.3 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 8,250 |
5 Mar 2018 | USD | 4.34 | 4.35 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 7,684 |
2 Mar 2018 | USD | 4.4 | 4.4 | 4.3 | 4.3 | 4.3 | -0.15 (-3.37%) | 13,710 |
1 Mar 2018 | USD | 4.5 | 4.6 | 4.37 | 4.45 | 4.45 | -0.05 (-1.11%) | 11,030 |
28 Feb 2018 | USD | 4.4 | 4.65 | 4.3 | 4.5 | 4.5 | +0.154 (+3.54%) | 16,540 |
27 Feb 2018 | USD | 4.3 | 4.4 | 4.3 | 4.346 | 4.346 | +0.076 (+1.78%) | 6,485 |
26 Feb 2018 | USD | 4.27 | 4.34 | 4.27 | 4.27 | 4.27 | +0.01 (+0.23%) | 9,085 |
23 Feb 2018 | USD | 4.27 | 4.4 | 4.25 | 4.26 | 4.26 | -0.05 (-1.16%) | 4,130 |
22 Feb 2018 | USD | 4.25 | 4.44 | 4.25 | 4.31 | 4.31 | -0.09 (-2.05%) | 5,997 |
21 Feb 2018 | USD | 4.2 | 4.56 | 4.2 | 4.4 | 4.4 | +0.2 (+4.76%) | 8,828 |
20 Feb 2018 | USD | 4.45 | 4.45 | 4.2 | 4.2 | 4.2 | -0.21 (-4.76%) | 13,900 |
19 Feb 2018 | USD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 4.57 | 4.57 | 4.26 | 4.41 | 4.41 | -0.21 (-4.55%) | 21,388 |