Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2018 | USD | 2.57 | 2.7 | 2.5501 | 2.64 | 39.6 | +0.09 (+3.53%) | 574,160 |
8 Mar 2018 | USD | 2.5 | 2.58 | 2.5 | 2.55 | 38.25 | +0.04 (+1.59%) | 193,399 |
7 Mar 2018 | USD | 2.53 | 2.65 | 2.39 | 2.51 | 37.65 | -0.01 (-0.40%) | 304,370 |
6 Mar 2018 | USD | 2.48 | 2.66 | 2.48 | 2.52 | 37.8 | +0.07 (+2.86%) | 502,750 |
5 Mar 2018 | USD | 2.28 | 2.55 | 2.2 | 2.45 | 36.75 | +0.2 (+8.89%) | 761,085 |
2 Mar 2018 | USD | 2.17 | 2.25 | 2.11 | 2.25 | 33.75 | +0.07 (+3.21%) | 155,643 |
1 Mar 2018 | USD | 2.16 | 2.19 | 2.151 | 2.18 | 32.7 | +0.04 (+1.87%) | 98,424 |
28 Feb 2018 | USD | 2.1 | 2.2 | 2.1 | 2.14 | 32.1 | -0.06 (-2.73%) | 158,549 |
27 Feb 2018 | USD | 2.25 | 2.2944 | 2.17 | 2.2 | 33 | -0.03 (-1.35%) | 164,361 |
26 Feb 2018 | USD | 2.18 | 2.25 | 2.18 | 2.23 | 33.45 | +0.05 (+2.29%) | 106,879 |
23 Feb 2018 | USD | 2.26 | 2.2652 | 2.15 | 2.18 | 32.7 | -0.07 (-3.11%) | 201,154 |
22 Feb 2018 | USD | 2.25 | 2.25 | 2.12 | 2.25 | 33.75 | +0.11 (+5.14%) | 248,987 |
21 Feb 2018 | USD | 2.19 | 2.19 | 2.071 | 2.14 | 32.1 | +0.01 (+0.47%) | 227,968 |
20 Feb 2018 | USD | 2.17 | 2.2256 | 2.11 | 2.13 | 31.95 | -0.07 (-3.18%) | 148,588 |
19 Feb 2018 | USD | 2.2 | 2.2 | 2.2 | 2.2 | 33 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 2.27 | 2.33 | 2.18 | 2.2 | 33 | -0.06 (-2.65%) | 216,946 |
15 Feb 2018 | USD | 2.3 | 2.3 | 2.15 | 2.26 | 33.9 | +0.05 (+2.26%) | 229,732 |
14 Feb 2018 | USD | 2.18 | 2.24 | 2.06 | 2.21 | 33.15 | -0.01 (-0.45%) | 151,088 |
13 Feb 2018 | USD | 2.2 | 2.24 | 2.16 | 2.22 | 33.3 | 0.0 (0.0%) | 127,821 |
12 Feb 2018 | USD | 2.13 | 2.28 | 2.13 | 2.22 | 33.3 | +0.1 (+4.72%) | 240,736 |
9 Feb 2018 | USD | 2.16 | 2.17 | 2.01 | 2.12 | 31.8 | -0.01 (-0.47%) | 477,998 |
8 Feb 2018 | USD | 2.22 | 2.22 | 2.1 | 2.13 | 31.95 | -0.08 (-3.62%) | 300,962 |
7 Feb 2018 | USD | 2.19 | 2.27 | 2.18 | 2.21 | 33.15 | 0.0 (0.0%) | 200,747 |
6 Feb 2018 | USD | 2.19 | 2.3138 | 2.1501 | 2.21 | 33.15 | -0.1 (-4.33%) | 416,719 |
5 Feb 2018 | USD | 2.31 | 2.4028 | 2.24 | 2.31 | 34.65 | -0.04 (-1.70%) | 363,962 |
2 Feb 2018 | USD | 2.28 | 2.35 | 2.14 | 2.35 | 35.25 | +0.05 (+2.17%) | 459,294 |
1 Feb 2018 | USD | 2.35 | 2.39 | 2.2606 | 2.3 | 34.5 | -0.07 (-2.95%) | 352,543 |
31 Jan 2018 | USD | 2.47 | 2.47 | 2.3 | 2.37 | 35.55 | -0.04 (-1.66%) | 540,794 |
30 Jan 2018 | USD | 2.55 | 2.55 | 2.36 | 2.41 | 36.15 | -0.16 (-6.23%) | 666,963 |
29 Jan 2018 | USD | 2.62 | 2.65 | 2.55 | 2.57 | 38.55 | -0.04 (-1.53%) | 352,186 |