Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 4.38 | 4.54 | 4.35 | 4.39 | 4.39 | 0.0 (0.0%) | 48,695 |
20 Feb 2018 | USD | 4.44 | 4.49 | 4.31 | 4.39 | 4.39 | -0.09 (-2.01%) | 74,404 |
19 Feb 2018 | USD | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 4.46 | 4.59 | 4.46 | 4.48 | 4.48 | +0.01 (+0.22%) | 109,042 |
15 Feb 2018 | USD | 4.25 | 4.5 | 4.22 | 4.47 | 4.47 | +0.24 (+5.67%) | 120,492 |
14 Feb 2018 | USD | 4.09 | 4.29 | 4.08 | 4.23 | 4.23 | +0.11 (+2.67%) | 152,475 |
13 Feb 2018 | USD | 4.27 | 4.33 | 4.1 | 4.12 | 4.12 | -0.15 (-3.51%) | 81,892 |
12 Feb 2018 | USD | 4.25 | 4.33 | 4.12 | 4.27 | 4.27 | +0.04 (+0.95%) | 87,771 |
9 Feb 2018 | USD | 4.14 | 4.3 | 4.0939 | 4.23 | 4.23 | +0.15 (+3.68%) | 487,355 |
8 Feb 2018 | USD | 4.29 | 4.32 | 4.076 | 4.08 | 4.08 | -0.2 (-4.67%) | 199,904 |
7 Feb 2018 | USD | 4.44 | 4.46 | 4.26 | 4.28 | 4.28 | -0.16 (-3.60%) | 169,801 |
6 Feb 2018 | USD | 4.04 | 5.29 | 4.0207 | 4.44 | 4.44 | +0.31 (+7.51%) | 837,238 |
5 Feb 2018 | USD | 4.25 | 4.32 | 4.11 | 4.13 | 4.13 | -0.16 (-3.73%) | 258,487 |
2 Feb 2018 | USD | 4.45 | 4.47 | 4.29 | 4.29 | 4.29 | -0.18 (-4.03%) | 227,385 |
1 Feb 2018 | USD | 4.51 | 4.61 | 4.42 | 4.47 | 4.47 | -0.06 (-1.32%) | 195,807 |
31 Jan 2018 | USD | 4.78 | 4.7861 | 4.5 | 4.53 | 4.53 | -0.24 (-5.03%) | 290,156 |
30 Jan 2018 | USD | 4.81 | 4.83 | 4.71 | 4.77 | 4.77 | -0.08 (-1.65%) | 103,249 |
29 Jan 2018 | USD | 4.9 | 4.9492 | 4.8 | 4.85 | 4.85 | -0.08 (-1.62%) | 109,311 |
26 Jan 2018 | USD | 5.04 | 5.05 | 4.9 | 4.93 | 4.93 | -0.09 (-1.79%) | 61,410 |
25 Jan 2018 | USD | 4.95 | 5.14 | 4.95 | 5.02 | 5.02 | +0.1 (+2.03%) | 195,379 |
24 Jan 2018 | USD | 5.05 | 5.09 | 4.91 | 4.92 | 4.92 | -0.12 (-2.38%) | 154,809 |
23 Jan 2018 | USD | 5.1 | 5.1 | 5.0064 | 5.04 | 5.04 | -0.05 (-0.98%) | 134,680 |
22 Jan 2018 | USD | 5.05 | 5.1438 | 5.04 | 5.09 | 5.09 | +0.02 (+0.39%) | 141,896 |
19 Jan 2018 | USD | 5.08 | 5.15 | 5.04 | 5.07 | 5.07 | -0.02 (-0.39%) | 136,623 |
18 Jan 2018 | USD | 5.23 | 5.23 | 5.08 | 5.09 | 5.09 | -0.13 (-2.49%) | 98,244 |
17 Jan 2018 | USD | 5.17 | 5.24 | 5.13 | 5.22 | 5.22 | +0.08 (+1.56%) | 112,677 |
16 Jan 2018 | USD | 5.26 | 5.3367 | 5.1178 | 5.14 | 5.14 | -0.08 (-1.53%) | 163,927 |
15 Jan 2018 | USD | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 5.32 | 5.35 | 5.18 | 5.22 | 5.22 | -0.07 (-1.32%) | 121,863 |
11 Jan 2018 | USD | 5.25 | 5.42 | 5.24 | 5.29 | 5.29 | +0.05 (+0.95%) | 178,147 |