Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | USD | 4.3 | 4.4 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 5,743 |
10 Jan 2018 | USD | 4.5 | 4.5 | 4.3 | 4.3 | 4.3 | -0.15 (-3.37%) | 44,040 |
9 Jan 2018 | USD | 4.5 | 4.5 | 4.35 | 4.45 | 4.45 | +0.04 (+0.91%) | 44,394 |
8 Jan 2018 | USD | 4.35 | 4.45 | 4.3 | 4.41 | 4.41 | +0.07 (+1.61%) | 30,832 |
5 Jan 2018 | USD | 4.3 | 4.35 | 4.25 | 4.34 | 4.34 | +0.09 (+2.12%) | 6,867 |
4 Jan 2018 | USD | 4.3 | 4.35 | 4.25 | 4.25 | 4.25 | -0.1 (-2.30%) | 8,792 |
3 Jan 2018 | USD | 4.3 | 4.4 | 4.3 | 4.35 | 4.35 | +0.11 (+2.59%) | 3,597 |
2 Jan 2018 | USD | 4.3502 | 4.3502 | 4.2 | 4.24 | 4.24 | -0.11 (-2.53%) | 2,889 |
1 Jan 2018 | USD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4.3 | 4.4 | 4.3 | 4.35 | 4.35 | +0.05 (+1.16%) | 2,239 |
28 Dec 2017 | USD | 4.35 | 4.35 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 2,030 |
27 Dec 2017 | USD | 4.2 | 4.3 | 4.15 | 4.3 | 4.3 | +0.2 (+4.88%) | 8,887 |
26 Dec 2017 | USD | 4.15 | 4.2 | 4.1 | 4.1 | 4.1 | -0.125 (-2.96%) | 3,725 |
25 Dec 2017 | USD | 4.225 | 4.225 | 4.225 | 4.225 | 4.225 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 4.2 | 4.25 | 4.1725 | 4.225 | 4.225 | +0.025 (+0.60%) | 17,747 |
21 Dec 2017 | USD | 4.15 | 4.2 | 4.15 | 4.2 | 4.2 | +0.145 (+3.58%) | 3,418 |
20 Dec 2017 | USD | 4.2 | 4.2 | 4.055 | 4.055 | 4.055 | -0.045 (-1.10%) | 7,460 |
19 Dec 2017 | USD | 4.1 | 4.15 | 4.1 | 4.1 | 4.1 | -0.04 (-0.97%) | 15,254 |
18 Dec 2017 | USD | 4.15 | 4.15 | 4.1 | 4.14 | 4.14 | +0.04 (+0.98%) | 14,140 |
15 Dec 2017 | USD | 4.1243 | 4.15 | 4.055 | 4.1 | 4.1 | 0.0 (0.0%) | 5,610 |
14 Dec 2017 | USD | 4.15 | 4.2 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 1,921 |
13 Dec 2017 | USD | 4.15 | 4.1783 | 4.1 | 4.15 | 4.15 | -0.1 (-2.35%) | 5,499 |
12 Dec 2017 | USD | 4.3 | 4.3 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 3,950 |
11 Dec 2017 | USD | 4.15 | 4.35 | 4.15 | 4.3 | 4.3 | +0.1 (+2.38%) | 2,938 |
8 Dec 2017 | USD | 4.2 | 4.22 | 4.2 | 4.2 | 4.2 | -0.1 (-2.33%) | 2,555 |
7 Dec 2017 | USD | 4.25 | 4.3 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 1,100 |
6 Dec 2017 | USD | 4.25 | 4.3 | 4.2 | 4.3 | 4.3 | 0.0 (0.0%) | 10,429 |
5 Dec 2017 | USD | 4.45 | 4.45 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 2,798 |
4 Dec 2017 | USD | 4.326 | 4.4 | 4.3 | 4.35 | 4.35 | +0.05 (+1.16%) | 4,249 |
1 Dec 2017 | USD | 4.35 | 4.35 | 4.3 | 4.3 | 4.3 | -0.025 (-0.58%) | 1,814 |