Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2018 | USD | 3.72 | 3.72 | 3.6 | 3.6 | 3.6 | -0.12 (-3.23%) | 6,400 |
13 Mar 2018 | USD | 3.88 | 3.89 | 3.61 | 3.72 | 3.72 | -0.095 (-2.49%) | 9,700 |
12 Mar 2018 | USD | 3.8 | 3.854 | 3.8 | 3.815 | 3.815 | -0.085 (-2.18%) | 800 |
9 Mar 2018 | USD | 3.78 | 3.945 | 3.722 | 3.9 | 3.9 | +0.15 (+4%) | 17,800 |
8 Mar 2018 | USD | 3.95 | 3.95 | 3.55 | 3.75 | 3.75 | -0.05 (-1.32%) | 66,700 |
7 Mar 2018 | USD | 3.95 | 3.95 | 3.8 | 3.8 | 3.8 | -0.02 (-0.52%) | 12,600 |
6 Mar 2018 | USD | 3.77 | 3.851 | 3.71 | 3.82 | 3.82 | +0.07 (+1.87%) | 44,100 |
5 Mar 2018 | USD | 3.67 | 3.86 | 3.53 | 3.75 | 3.75 | +0.11 (+3.02%) | 42,600 |
2 Mar 2018 | USD | 3.9 | 3.9 | 3.64 | 3.64 | 3.64 | -0.13 (-3.45%) | 31,700 |
1 Mar 2018 | USD | 3.76 | 3.889 | 3.65 | 3.77 | 3.77 | -0.13 (-3.33%) | 100,100 |
28 Feb 2018 | USD | 3.769 | 3.9 | 3.76 | 3.9 | 3.9 | +0.14 (+3.72%) | 16,000 |
27 Feb 2018 | USD | 3.945 | 3.945 | 3.76 | 3.76 | 3.76 | -0.04 (-1.05%) | 5,300 |
26 Feb 2018 | USD | 3.84 | 3.9 | 3.75 | 3.8 | 3.8 | -0.01 (-0.26%) | 8,100 |
23 Feb 2018 | USD | 3.815 | 3.815 | 3.75 | 3.81 | 3.81 | -0.01 (-0.26%) | 8,700 |
22 Feb 2018 | USD | 3.685 | 4.2 | 3.685 | 3.82 | 3.82 | +0.04 (+1.06%) | 7,500 |
21 Feb 2018 | USD | 3.95 | 3.95 | 3.75 | 3.78 | 3.78 | -0.13 (-3.32%) | 47,800 |
20 Feb 2018 | USD | 3.93 | 3.95 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 1,500 |
19 Feb 2018 | USD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 3.99 | 3.99 | 3.91 | 3.91 | 3.91 | -0.05 (-1.26%) | 3,800 |
15 Feb 2018 | USD | 3.845 | 4 | 3.845 | 3.96 | 3.96 | +0.054 (+1.38%) | 14,000 |
14 Feb 2018 | USD | 4.05 | 4.05 | 3.851 | 3.906 | 3.906 | -0.114 (-2.84%) | 16,800 |
13 Feb 2018 | USD | 4.01 | 4.15 | 3.96 | 4.02 | 4.02 | -0.07 (-1.71%) | 24,000 |
12 Feb 2018 | USD | 4.06 | 4.225 | 3.93 | 4.09 | 4.09 | 0.0 (0.0%) | 22,800 |
9 Feb 2018 | USD | 4.18 | 4.21 | 4 | 4.09 | 4.09 | -0.08 (-1.92%) | 5,400 |
8 Feb 2018 | USD | 4.305 | 4.305 | 4.17 | 4.17 | 4.17 | +0.07 (+1.71%) | 1,700 |
7 Feb 2018 | USD | 4.15 | 4.19 | 4.008 | 4.1 | 4.1 | -0.05 (-1.20%) | 12,000 |
6 Feb 2018 | USD | 3.94 | 4.327 | 3.94 | 4.15 | 4.15 | +0.15 (+3.75%) | 15,600 |
5 Feb 2018 | USD | 4.07 | 4.205 | 4 | 4 | 4 | -0.09 (-2.20%) | 20,400 |
2 Feb 2018 | USD | 4.09 | 4.14 | 4.03 | 4.09 | 4.09 | -0.02 (-0.49%) | 19,600 |
1 Feb 2018 | USD | 4.34 | 4.34 | 4.11 | 4.11 | 4.11 | -0.19 (-4.42%) | 4,900 |