Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | USD | 2.6 | 2.725 | 2.55 | 2.7 | 2.7 | +0.1 (+3.85%) | 58,923 |
10 Jan 2018 | USD | 2.65 | 2.675 | 2.55 | 2.6 | 2.6 | -0.05 (-1.89%) | 144,920 |
9 Jan 2018 | USD | 2.7 | 2.8 | 2.65 | 2.65 | 2.65 | -0.125 (-4.50%) | 130,067 |
8 Jan 2018 | USD | 2.75 | 2.8 | 2.7 | 2.775 | 2.775 | +0.025 (+0.91%) | 210,320 |
5 Jan 2018 | USD | 2.45 | 2.75 | 2.45 | 2.75 | 2.75 | 0.0 (0.0%) | 106,222 |
4 Jan 2018 | USD | 2.7 | 2.75 | 2.6 | 2.75 | 2.75 | +0.05 (+1.85%) | 27,502 |
3 Jan 2018 | USD | 2.8 | 2.8 | 2.575 | 2.7 | 2.7 | -0.1 (-3.57%) | 148,828 |
2 Jan 2018 | USD | 2.65 | 2.8 | 2.65 | 2.8 | 2.8 | +0.15 (+5.66%) | 114,237 |
1 Jan 2018 | USD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 2.65 | 2.7 | 2.55 | 2.65 | 2.65 | 0.0 (0.0%) | 176,178 |
28 Dec 2017 | USD | 2.5 | 2.65 | 2.5 | 2.65 | 2.65 | +0.15 (+6%) | 101,381 |
27 Dec 2017 | USD | 2.45 | 2.5784 | 2.45 | 2.5 | 2.5 | +0.025 (+1.01%) | 114,595 |
26 Dec 2017 | USD | 2.5 | 2.5651 | 2.4 | 2.475 | 2.475 | -0.025 (-1%) | 33,994 |
25 Dec 2017 | USD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 2.65 | 2.65 | 2.45 | 2.5 | 2.5 | -0.15 (-5.66%) | 101,865 |
21 Dec 2017 | USD | 2.45 | 2.75 | 2.4 | 2.65 | 2.65 | +0.2 (+8.16%) | 348,165 |
20 Dec 2017 | USD | 2.44 | 2.45 | 2.4 | 2.45 | 2.45 | 0.0 (0.0%) | 108,700 |
19 Dec 2017 | USD | 2.3 | 2.45 | 2.3 | 2.45 | 2.45 | +0.1 (+4.26%) | 248,709 |
18 Dec 2017 | USD | 2.3 | 2.44 | 2.25 | 2.35 | 2.35 | 0.0 (0.0%) | 448,532 |
15 Dec 2017 | USD | 2.3 | 2.36 | 2.275 | 2.35 | 2.35 | +0.05 (+2.17%) | 165,777 |
14 Dec 2017 | USD | 2.25 | 2.3 | 2.2 | 2.3 | 2.3 | +0.075 (+3.37%) | 133,190 |
13 Dec 2017 | USD | 2.2 | 2.25 | 2.15 | 2.225 | 2.225 | -0.025 (-1.11%) | 158,024 |
12 Dec 2017 | USD | 2.35 | 2.3831 | 2.2 | 2.25 | 2.25 | -0.125 (-5.26%) | 174,699 |
11 Dec 2017 | USD | 2.4 | 2.4 | 2.3 | 2.375 | 2.375 | -0.025 (-1.04%) | 216,288 |
8 Dec 2017 | USD | 2.55 | 2.55 | 2.3 | 2.4 | 2.4 | -0.1 (-4%) | 383,764 |
7 Dec 2017 | USD | 2.3 | 2.5 | 2.25 | 2.5 | 2.5 | +0.2 (+8.70%) | 235,902 |
6 Dec 2017 | USD | 2.15 | 2.35 | 2.1 | 2.3 | 2.3 | +0.15 (+6.98%) | 346,624 |
5 Dec 2017 | USD | 2.05 | 2.1708 | 2 | 2.15 | 2.15 | +0.05 (+2.38%) | 97,078 |
4 Dec 2017 | USD | 2.05 | 2.1 | 1.95 | 2.1 | 2.1 | +0.1 (+5%) | 203,121 |
1 Dec 2017 | USD | 1.9 | 2.05 | 1.9 | 2 | 2 | +0.1 (+5.26%) | 249,374 |