Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | USD | 4.25 | 4.2799 | 4.1 | 4.2 | 630 | +0.01 (+0.24%) | 153,148 |
4 Jan 2018 | USD | 4.08 | 4.25 | 4.01 | 4.19 | 628.5 | +0.14 (+3.46%) | 105,046 |
3 Jan 2018 | USD | 4.11 | 4.13 | 3.95 | 4.05 | 607.5 | -0.02 (-0.49%) | 258,489 |
2 Jan 2018 | USD | 3.98 | 4.24 | 3.9 | 4.07 | 610.5 | +0.08 (+2.01%) | 152,509 |
1 Jan 2018 | USD | 3.99 | 3.99 | 3.99 | 3.99 | 598.5 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4 | 4.1 | 3.82 | 3.99 | 598.5 | -0.01 (-0.25%) | 162,467 |
28 Dec 2017 | USD | 3.42 | 4.29 | 3.41 | 4 | 600 | +0.64 (+19.05%) | 637,922 |
27 Dec 2017 | USD | 3.25 | 3.53 | 3.25 | 3.36 | 504 | +0.1 (+3.07%) | 104,394 |
26 Dec 2017 | USD | 3.315 | 3.4 | 3.14 | 3.26 | 489 | -0.08 (-2.40%) | 138,949 |
25 Dec 2017 | USD | 3.34 | 3.34 | 3.34 | 3.34 | 501 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 3.46 | 3.52 | 3.31 | 3.34 | 501 | -0.11 (-3.19%) | 126,093 |
21 Dec 2017 | USD | 3.36 | 3.48 | 3.36 | 3.45 | 517.5 | +0.07 (+2.07%) | 70,363 |
20 Dec 2017 | USD | 3.4 | 3.48 | 3.3134 | 3.38 | 507 | 0.0 (0.0%) | 75,347 |
19 Dec 2017 | USD | 3.44 | 3.46 | 3.3 | 3.38 | 507 | -0.08 (-2.31%) | 64,634 |
18 Dec 2017 | USD | 3.45 | 3.55 | 3.44 | 3.46 | 519 | +0.02 (+0.58%) | 79,169 |
15 Dec 2017 | USD | 3.49 | 3.5075 | 3.395 | 3.44 | 516 | -0.08 (-2.27%) | 178,230 |
14 Dec 2017 | USD | 3.56 | 3.74 | 3.47 | 3.52 | 528 | -0.06 (-1.68%) | 78,042 |
13 Dec 2017 | USD | 3.51 | 3.68 | 3.51 | 3.58 | 537 | +0.04 (+1.13%) | 73,373 |
12 Dec 2017 | USD | 3.79 | 3.79 | 3.52 | 3.54 | 531 | -0.11 (-3.01%) | 117,770 |
11 Dec 2017 | USD | 3.64 | 3.75 | 3.61 | 3.65 | 547.5 | +0.01 (+0.27%) | 67,262 |
8 Dec 2017 | USD | 3.64 | 3.679 | 3.53 | 3.64 | 546 | +0.07 (+1.96%) | 66,684 |
7 Dec 2017 | USD | 3.6314 | 3.6518 | 3.331 | 3.57 | 535.5 | +0.12 (+3.48%) | 91,932 |
6 Dec 2017 | USD | 3.59 | 3.59 | 3.4 | 3.45 | 517.5 | -0.12 (-3.36%) | 110,690 |
5 Dec 2017 | USD | 3.8 | 3.84 | 3.56 | 3.57 | 535.5 | -0.23 (-6.05%) | 88,960 |
4 Dec 2017 | USD | 4.02 | 4.0719 | 3.78 | 3.8 | 570 | -0.21 (-5.24%) | 87,435 |
1 Dec 2017 | USD | 3.79 | 4.06 | 3.75 | 4.01 | 601.5 | +0.16 (+4.16%) | 128,432 |
30 Nov 2017 | USD | 4.03 | 4.07 | 3.82 | 3.85 | 577.5 | -0.15 (-3.75%) | 157,467 |
29 Nov 2017 | USD | 4.03 | 4.07 | 3.96 | 4 | 600 | 0.0 (0.0%) | 97,049 |
28 Nov 2017 | USD | 4.04 | 4.07 | 3.96 | 4 | 600 | -0.01 (-0.25%) | 132,511 |
27 Nov 2017 | USD | 4.09 | 4.0999 | 3.95 | 4.01 | 601.5 | -0.05 (-1.23%) | 57,312 |