Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2018 | USD | 5.45 | 5.45 | 5.1611 | 5.44 | 5.44 | -0.01 (-0.18%) | 64,455 |
29 Jan 2018 | USD | 5 | 5.45 | 4.651 | 5.45 | 5.45 | +0.45 (+9%) | 107,456 |
26 Jan 2018 | USD | 4.85 | 5 | 4.79 | 5 | 5 | +0.22 (+4.59%) | 61,466 |
25 Jan 2018 | USD | 4.79 | 4.8 | 4.5965 | 4.7805 | 4.7805 | +0.041 (+0.85%) | 35,923 |
24 Jan 2018 | USD | 4.63 | 4.8 | 4.51 | 4.74 | 4.74 | +0.04 (+0.85%) | 35,610 |
23 Jan 2018 | USD | 4.74 | 4.8 | 4.4 | 4.7 | 4.7 | -0.08 (-1.67%) | 43,245 |
22 Jan 2018 | USD | 4.5 | 4.8 | 4.49 | 4.78 | 4.78 | +0.28 (+6.22%) | 44,890 |
19 Jan 2018 | USD | 4.6 | 4.6 | 4.4 | 4.5 | 4.5 | -0.055 (-1.21%) | 37,424 |
18 Jan 2018 | USD | 4.56 | 4.6 | 4.381 | 4.555 | 4.555 | +0.015 (+0.33%) | 44,282 |
17 Jan 2018 | USD | 4.48 | 4.59 | 4.43 | 4.54 | 4.54 | +0.02 (+0.44%) | 68,114 |
16 Jan 2018 | USD | 4.42 | 4.52 | 4.2 | 4.52 | 4.52 | +0.14 (+3.20%) | 35,354 |
15 Jan 2018 | USD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 4.37 | 4.5 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 29,152 |
11 Jan 2018 | USD | 4.4214 | 4.43 | 4.27 | 4.39 | 4.39 | +0.06 (+1.39%) | 23,520 |
10 Jan 2018 | USD | 4.18 | 4.45 | 4.16 | 4.33 | 4.33 | +0.16 (+3.84%) | 60,894 |
9 Jan 2018 | USD | 4.1 | 4.17 | 4.1 | 4.17 | 4.17 | +0.03 (+0.72%) | 18,139 |
8 Jan 2018 | USD | 4.15 | 4.18 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 25,427 |
5 Jan 2018 | USD | 4.025 | 4.15 | 4.0201 | 4.15 | 4.15 | +0.13 (+3.23%) | 33,560 |
4 Jan 2018 | USD | 3.96 | 4.05 | 3.96 | 4.02 | 4.02 | +0.02 (+0.50%) | 8,755 |
3 Jan 2018 | USD | 3.9 | 4.0201 | 3.73 | 4 | 4 | +0.11 (+2.83%) | 10,927 |
2 Jan 2018 | USD | 4.11 | 4.11 | 3.89 | 3.89 | 3.89 | -0.16 (-3.95%) | 17,628 |
1 Jan 2018 | USD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4.01 | 4.05 | 3.95 | 4.05 | 4.05 | +0.04 (+1.00%) | 24,901 |
28 Dec 2017 | USD | 3.98 | 4.02 | 3.97 | 4.01 | 4.01 | +0.06 (+1.52%) | 14,729 |
27 Dec 2017 | USD | 3.91 | 3.985 | 3.91 | 3.95 | 3.95 | +0.081 (+2.10%) | 18,880 |
26 Dec 2017 | USD | 3.7 | 3.91 | 3.7 | 3.8688 | 3.8688 | +0.099 (+2.62%) | 23,167 |
25 Dec 2017 | USD | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 3.71 | 3.77 | 3.7 | 3.77 | 3.77 | 0.0 (0.0%) | 11,194 |
21 Dec 2017 | USD | 3.77 | 3.7799 | 3.74 | 3.77 | 3.77 | 0.0 (0.0%) | 8,938 |
20 Dec 2017 | USD | 3.8935 | 3.8935 | 3.76 | 3.77 | 3.77 | -0.11 (-2.84%) | 11,331 |