Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | USD | 2.37 | 2.4 | 2.26 | 2.36 | 2.36 | -0.01 (-0.42%) | 58,882 |
17 Jan 2018 | USD | 2.43 | 2.435 | 2.35 | 2.37 | 2.37 | -0.04 (-1.66%) | 43,321 |
16 Jan 2018 | USD | 2.54 | 2.56 | 2.38 | 2.41 | 2.41 | -0.13 (-5.12%) | 141,510 |
15 Jan 2018 | USD | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 2.68 | 2.68 | 2.485 | 2.54 | 2.54 | -0.12 (-4.51%) | 112,667 |
11 Jan 2018 | USD | 2.56 | 2.71 | 2.56 | 2.66 | 2.66 | +0.1 (+3.91%) | 115,316 |
10 Jan 2018 | USD | 2.7 | 2.74 | 2.55 | 2.56 | 2.56 | -0.13 (-4.83%) | 143,305 |
9 Jan 2018 | USD | 2.78 | 2.78 | 2.69 | 2.69 | 2.69 | -0.1 (-3.58%) | 45,904 |
8 Jan 2018 | USD | 2.74 | 2.9 | 2.7 | 2.79 | 2.79 | +0.03 (+1.09%) | 37,017 |
5 Jan 2018 | USD | 2.91 | 2.97 | 2.71 | 2.76 | 2.76 | -0.17 (-5.80%) | 118,639 |
4 Jan 2018 | USD | 3.1 | 3.1 | 2.91 | 2.93 | 2.93 | -0.12 (-3.93%) | 144,903 |
3 Jan 2018 | USD | 3.15 | 3.16 | 3.001 | 3.05 | 3.05 | -0.08 (-2.56%) | 146,014 |
2 Jan 2018 | USD | 3.13 | 3.21 | 3.02 | 3.13 | 3.13 | +0.16 (+5.39%) | 103,284 |
1 Jan 2018 | USD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 3.14 | 3.15 | 2.91 | 2.97 | 2.97 | -0.16 (-5.11%) | 137,941 |
28 Dec 2017 | USD | 3.15 | 3.19 | 3.1 | 3.13 | 3.13 | -0.04 (-1.26%) | 65,073 |
27 Dec 2017 | USD | 2.92 | 3.45 | 2.85 | 3.17 | 3.17 | +0.26 (+8.93%) | 265,583 |
26 Dec 2017 | USD | 2.77 | 3.06 | 2.74 | 2.91 | 2.91 | +0.14 (+5.05%) | 223,772 |
25 Dec 2017 | USD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 2.76 | 2.815 | 2.69 | 2.77 | 2.77 | +0.01 (+0.36%) | 28,148 |
21 Dec 2017 | USD | 2.77 | 2.87 | 2.71 | 2.76 | 2.76 | 0.0 (0.0%) | 47,383 |
20 Dec 2017 | USD | 2.91 | 2.91 | 2.74 | 2.76 | 2.76 | -0.13 (-4.50%) | 54,286 |
19 Dec 2017 | USD | 2.68 | 2.95 | 2.63 | 2.89 | 2.89 | +0.22 (+8.24%) | 379,795 |
18 Dec 2017 | USD | 2.56 | 2.72 | 2.56 | 2.67 | 2.67 | +0.12 (+4.71%) | 95,191 |
15 Dec 2017 | USD | 2.63 | 2.63 | 2.51 | 2.55 | 2.55 | -0.07 (-2.67%) | 321,441 |
14 Dec 2017 | USD | 2.53 | 2.69 | 2.42 | 2.62 | 2.62 | +0.09 (+3.56%) | 120,848 |
13 Dec 2017 | USD | 2.57 | 2.57 | 2.44 | 2.53 | 2.53 | -0.04 (-1.56%) | 147,361 |
12 Dec 2017 | USD | 2.59 | 2.6 | 2.42 | 2.57 | 2.57 | -0.02 (-0.77%) | 180,596 |
11 Dec 2017 | USD | 2.56 | 2.64 | 2.5 | 2.59 | 2.59 | +0.03 (+1.17%) | 111,882 |
8 Dec 2017 | USD | 2.38 | 2.59 | 2.34 | 2.56 | 2.56 | +0.18 (+7.56%) | 108,602 |