Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | USD | 2.1078 | 2.1813 | 2.089 | 2.1697 | 0.5424 | +0.104 (+5.01%) | 22,161 |
4 Jan 2018 | USD | 2.3485 | 2.3485 | 1.9753 | 2.0661 | 0.5165 | -0.123 (-5.62%) | 30,170 |
3 Jan 2018 | USD | 2.286 | 2.2899 | 2.1872 | 2.1891 | 0.5473 | -0.059 (-2.61%) | 23,205 |
2 Jan 2018 | USD | 2.333 | 2.3357 | 2.2337 | 2.2477 | 0.5619 | +0.062 (+2.84%) | 45,642 |
1 Jan 2018 | USD | 2.1857 | 2.1857 | 2.1857 | 2.1857 | 0.5464 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 2.29 | 2.3589 | 2.121 | 2.1857 | 0.5464 | -0.101 (-4.43%) | 20,020 |
28 Dec 2017 | USD | 2.301 | 2.4142 | 2.245 | 2.287 | 0.5717 | +0.109 (+5.01%) | 35,140 |
27 Dec 2017 | USD | 2.1435 | 2.1779 | 2.1301 | 2.1779 | 0.5445 | -0.022 (-1.00%) | 8,265 |
26 Dec 2017 | USD | 2.2 | 2.2 | 2.2 | 2.2 | 0.55 | +0.129 (+6.23%) | 265 |
25 Dec 2017 | USD | 2.0709 | 2.0709 | 2.0709 | 2.0709 | 0.5177 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 2.125 | 2.1318 | 2.0709 | 2.0709 | 0.5177 | -0.029 (-1.39%) | 4,365 |
21 Dec 2017 | USD | 2.0953 | 2.1001 | 2.071 | 2.1001 | 0.525 | -0.053 (-2.48%) | 53,106 |
20 Dec 2017 | USD | 2.229 | 2.229 | 2.1358 | 2.1534 | 0.5383 | -0.064 (-2.90%) | 16,652 |
19 Dec 2017 | USD | 2.2914 | 2.2914 | 2.2021 | 2.2177 | 0.5544 | -0.047 (-2.06%) | 17,886 |
18 Dec 2017 | USD | 2.3144 | 2.3289 | 2.257 | 2.2644 | 0.5661 | -0.073 (-3.11%) | 13,221 |
15 Dec 2017 | USD | 2.3209 | 2.3398 | 2.3209 | 2.337 | 0.5843 | -0.004 (-0.15%) | 1,011 |
14 Dec 2017 | USD | 2.3507 | 2.3741 | 2.3405 | 2.3405 | 0.5851 | -0.015 (-0.63%) | 2,833 |
13 Dec 2017 | USD | 2.4 | 2.41 | 2.3452 | 2.3554 | 0.5888 | -0.05 (-2.08%) | 12,295 |
12 Dec 2017 | USD | 2.427 | 2.427 | 2.405 | 2.4055 | 0.6014 | -0.013 (-0.55%) | 1,785 |
11 Dec 2017 | USD | 2.4438 | 2.4611 | 2.4187 | 2.4187 | 0.6047 | +0.005 (+0.20%) | 63,964 |
8 Dec 2017 | USD | 2.3714 | 2.4181 | 2.3578 | 2.4138 | 0.6035 | +0.264 (+12.28%) | 4,369 |
7 Dec 2017 | USD | 2.2644 | 2.266 | 2.1148 | 2.1498 | 0.5374 | -0.175 (-7.54%) | 55,727 |
6 Dec 2017 | USD | 2.4009 | 2.4009 | 2.324 | 2.325 | 0.5813 | -0.16 (-6.44%) | 2,766 |
5 Dec 2017 | USD | 2.4211 | 2.5214 | 2.4211 | 2.485 | 0.6212 | +0.03 (+1.22%) | 12,600 |
4 Dec 2017 | USD | 2.3984 | 2.46 | 2.3984 | 2.4551 | 0.6138 | +0.062 (+2.61%) | 3,282 |
1 Dec 2017 | USD | 2.3638 | 2.4049 | 2.3438 | 2.3927 | 0.5982 | +0.076 (+3.29%) | 5,698 |
30 Nov 2017 | USD | 2.2393 | 2.3257 | 2.226 | 2.3164 | 0.5791 | +0.058 (+2.55%) | 11,964 |
29 Nov 2017 | USD | 2.4241 | 2.4241 | 2.2281 | 2.2589 | 0.5647 | -0.202 (-8.22%) | 29,711 |
28 Nov 2017 | USD | 2.6234 | 2.6234 | 2.3664 | 2.4613 | 0.6153 | +0.137 (+5.91%) | 17,685 |
27 Nov 2017 | USD | 2.436 | 2.436 | 2.2801 | 2.3239 | 0.581 | -0.079 (-3.30%) | 10,634 |