Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2017 | USD | 1.85 | 1.92 | 1.85 | 1.9 | 1.9 | +0.03 (+1.60%) | 266,007 |
26 Dec 2017 | USD | 1.93 | 1.96 | 1.86 | 1.87 | 1.87 | -0.06 (-3.11%) | 505,070 |
25 Dec 2017 | USD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1.96 | 1.9699 | 1.9048 | 1.93 | 1.93 | -0.03 (-1.53%) | 391,731 |
21 Dec 2017 | USD | 1.97 | 2 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 346,106 |
20 Dec 2017 | USD | 1.96 | 1.993 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 306,707 |
19 Dec 2017 | USD | 2.06 | 2.0699 | 1.96 | 1.98 | 1.98 | -0.09 (-4.35%) | 950,864 |
18 Dec 2017 | USD | 2.07 | 2.17 | 2.03 | 2.07 | 2.07 | +0.05 (+2.48%) | 856,945 |
15 Dec 2017 | USD | 2 | 2.035 | 1.98 | 2.02 | 2.02 | +0.02 (+1%) | 449,827 |
14 Dec 2017 | USD | 2 | 2.03 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 586,142 |
13 Dec 2017 | USD | 2.03 | 2.08 | 2.01 | 2.02 | 2.02 | -0.03 (-1.46%) | 359,710 |
12 Dec 2017 | USD | 2.13 | 2.149 | 2.02 | 2.05 | 2.05 | -0.06 (-2.84%) | 429,534 |
11 Dec 2017 | USD | 2.16 | 2.189 | 2.11 | 2.11 | 2.11 | -0.05 (-2.31%) | 378,212 |
8 Dec 2017 | USD | 2.16 | 2.215 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 305,242 |
7 Dec 2017 | USD | 2.16 | 2.19 | 2.12 | 2.16 | 2.16 | -0.01 (-0.46%) | 570,775 |
6 Dec 2017 | USD | 2.21 | 2.36 | 2.11 | 2.17 | 2.17 | -0.07 (-3.13%) | 1,454,090 |
5 Dec 2017 | USD | 2.07 | 2.38 | 2.06 | 2.24 | 2.24 | +0.15 (+7.18%) | 1,681,433 |
4 Dec 2017 | USD | 2.1 | 2.26 | 2.04 | 2.09 | 2.09 | +0.2 (+10.58%) | 2,653,636 |
1 Dec 2017 | USD | 1.92 | 1.933 | 1.83 | 1.89 | 1.89 | -0.03 (-1.56%) | 656,510 |
30 Nov 2017 | USD | 2.06 | 2.06 | 1.9 | 1.92 | 1.92 | -0.1 (-4.95%) | 1,120,240 |
29 Nov 2017 | USD | 1.8 | 2.1 | 1.8 | 2.02 | 2.02 | +0.25 (+14.12%) | 2,044,356 |
28 Nov 2017 | USD | 1.77 | 1.81 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 399,606 |
27 Nov 2017 | USD | 1.8 | 1.83 | 1.73 | 1.77 | 1.77 | 0.0 (0.0%) | 763,591 |
24 Nov 2017 | USD | 1.76 | 1.8064 | 1.75 | 1.77 | 1.77 | +0.04 (+2.31%) | 365,910 |
23 Nov 2017 | USD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1.7 | 1.76 | 1.695 | 1.73 | 1.73 | +0.01 (+0.58%) | 585,746 |
21 Nov 2017 | USD | 1.74 | 1.76 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 447,380 |
20 Nov 2017 | USD | 1.76 | 1.76 | 1.68 | 1.74 | 1.74 | +0.01 (+0.58%) | 410,756 |
17 Nov 2017 | USD | 1.75 | 1.79 | 1.71 | 1.73 | 1.73 | -0.03 (-1.70%) | 654,949 |
16 Nov 2017 | USD | 1.69 | 1.77 | 1.69 | 1.76 | 1.76 | +0.07 (+4.14%) | 554,227 |