Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 2.43 | 2.47 | 2.38 | 2.4 | 28.8 | +0.03 (+1.27%) | 36,335 |
3 Jan 2018 | USD | 2.384 | 2.42 | 2.2813 | 2.37 | 28.44 | +0.11 (+4.87%) | 32,200 |
2 Jan 2018 | USD | 2.27 | 2.32 | 2.2279 | 2.26 | 27.12 | +0.096 (+4.44%) | 21,932 |
1 Jan 2018 | USD | 2.164 | 2.164 | 2.164 | 2.164 | 25.968 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 2.32 | 2.4112 | 2.11 | 2.164 | 25.968 | -0.156 (-6.72%) | 82,814 |
28 Dec 2017 | USD | 2.41 | 2.41 | 2.2501 | 2.32 | 27.84 | -0.041 (-1.74%) | 45,320 |
27 Dec 2017 | USD | 2.36 | 2.47 | 2.35 | 2.3612 | 28.3344 | +0.011 (+0.48%) | 17,394 |
26 Dec 2017 | USD | 2.48 | 2.53 | 2.35 | 2.35 | 28.2 | -0.14 (-5.62%) | 6,448 |
25 Dec 2017 | USD | 2.49 | 2.49 | 2.49 | 2.49 | 29.88 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 2.3537 | 2.58 | 2.3537 | 2.49 | 29.88 | +0.16 (+6.87%) | 46,240 |
21 Dec 2017 | USD | 2.36 | 2.4699 | 2.311 | 2.33 | 27.96 | -0.05 (-2.10%) | 56,248 |
20 Dec 2017 | USD | 2.47 | 2.47 | 2.35 | 2.38 | 28.56 | -0.09 (-3.64%) | 43,980 |
19 Dec 2017 | USD | 2.54 | 2.71 | 2.45 | 2.47 | 29.64 | -0.02 (-0.80%) | 19,044 |
18 Dec 2017 | USD | 2.57 | 2.61 | 2.49 | 2.49 | 29.88 | -0.02 (-0.80%) | 34,463 |
15 Dec 2017 | USD | 2.54 | 3.09 | 2.49 | 2.51 | 30.12 | +0.06 (+2.45%) | 131,685 |
14 Dec 2017 | USD | 2.504 | 2.6075 | 2.45 | 2.45 | 29.4 | -0.2 (-7.55%) | 18,734 |
13 Dec 2017 | USD | 2.5 | 2.7846 | 2.4432 | 2.65 | 31.8 | +0.11 (+4.33%) | 41,568 |
12 Dec 2017 | USD | 2.49 | 2.59 | 2.45 | 2.54 | 30.48 | -0.02 (-0.78%) | 28,606 |
11 Dec 2017 | USD | 2.69 | 2.799 | 2.4101 | 2.56 | 30.72 | -0.126 (-4.68%) | 17,967 |
8 Dec 2017 | USD | 2.45 | 2.8945 | 2.45 | 2.6857 | 32.2284 | +0.226 (+9.17%) | 121,838 |
7 Dec 2017 | USD | 2.42 | 2.52 | 2.35 | 2.46 | 29.52 | +0.01 (+0.40%) | 32,008 |
6 Dec 2017 | USD | 2.529 | 2.9295 | 2.4 | 2.4501 | 29.4012 | -0.03 (-1.21%) | 122,279 |
5 Dec 2017 | USD | 2.51 | 2.54 | 2.3701 | 2.48 | 29.76 | +0.06 (+2.48%) | 33,567 |
4 Dec 2017 | USD | 2.59 | 2.59 | 2.42 | 2.42 | 29.04 | -0.09 (-3.59%) | 12,171 |
1 Dec 2017 | USD | 2.47 | 2.59 | 2.3425 | 2.51 | 30.12 | 0.0 (0.0%) | 22,708 |
30 Nov 2017 | USD | 2.5794 | 2.59 | 2.5093 | 2.51 | 30.12 | -0.03 (-1.18%) | 4,362 |
29 Nov 2017 | USD | 2.54 | 2.6399 | 2.465 | 2.54 | 30.48 | +0.08 (+3.25%) | 16,487 |
28 Nov 2017 | USD | 2.5 | 2.51 | 2.42 | 2.46 | 29.52 | -0.05 (-1.99%) | 19,750 |
27 Nov 2017 | USD | 2.656 | 2.66 | 2.5 | 2.51 | 30.12 | -0.22 (-8.06%) | 20,397 |
24 Nov 2017 | USD | 2.75 | 2.75 | 2.53 | 2.73 | 32.76 | -0 (0.0%) | 19,144 |