Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2018 | USD | 4.13 | 4.3 | 4.03 | 4.3 | 4.3 | +0.13 (+3.12%) | 43,700 |
30 Jan 2018 | USD | 4.23 | 4.28 | 4.08 | 4.17 | 4.17 | -0.04 (-0.95%) | 10,600 |
29 Jan 2018 | USD | 4.2 | 4.21 | 4.11 | 4.21 | 4.21 | +0.055 (+1.32%) | 4,400 |
26 Jan 2018 | USD | 4.115 | 4.31 | 4.115 | 4.155 | 4.155 | -0.125 (-2.92%) | 10,000 |
25 Jan 2018 | USD | 4.3 | 4.323 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 8,200 |
24 Jan 2018 | USD | 4.05 | 4.33 | 4.05 | 4.28 | 4.28 | +0.25 (+6.20%) | 207,500 |
23 Jan 2018 | USD | 4.13 | 4.13 | 4.03 | 4.03 | 4.03 | -0.07 (-1.71%) | 169,400 |
22 Jan 2018 | USD | 4.18 | 4.18 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 2,800 |
19 Jan 2018 | USD | 4.22 | 4.29 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 9,700 |
18 Jan 2018 | USD | 4.09 | 4.29 | 4.09 | 4.18 | 4.18 | +0.07 (+1.70%) | 4,600 |
17 Jan 2018 | USD | 4.13 | 4.2 | 4.1 | 4.11 | 4.11 | -0.065 (-1.56%) | 7,900 |
16 Jan 2018 | USD | 4.29 | 4.35 | 4.09 | 4.175 | 4.175 | -0.045 (-1.07%) | 31,400 |
15 Jan 2018 | USD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 4.31 | 4.391 | 4.22 | 4.22 | 4.22 | -0.015 (-0.35%) | 5,700 |
11 Jan 2018 | USD | 4.18 | 4.35 | 4.18 | 4.235 | 4.235 | +0.055 (+1.32%) | 15,600 |
10 Jan 2018 | USD | 4.385 | 4.385 | 4.16 | 4.18 | 4.18 | -0.07 (-1.65%) | 9,900 |
9 Jan 2018 | USD | 4.39 | 4.39 | 4.09 | 4.25 | 4.25 | +0.05 (+1.19%) | 23,500 |
8 Jan 2018 | USD | 4.2 | 4.4 | 4.12 | 4.2 | 4.2 | -0.01 (-0.24%) | 18,300 |
5 Jan 2018 | USD | 4.32 | 4.4 | 4.187 | 4.21 | 4.21 | -0.166 (-3.79%) | 11,800 |
4 Jan 2018 | USD | 4.43 | 4.502 | 4.303 | 4.376 | 4.376 | -0.024 (-0.55%) | 51,700 |
3 Jan 2018 | USD | 4.49 | 4.58 | 4.3 | 4.4 | 4.4 | 0.0 (0.0%) | 39,800 |
2 Jan 2018 | USD | 4.4 | 4.5 | 4.21 | 4.4 | 4.4 | +0.03 (+0.69%) | 35,700 |
1 Jan 2018 | USD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 3.82 | 4.62 | 3.785 | 4.37 | 4.37 | +0.58 (+15.30%) | 184,500 |
28 Dec 2017 | USD | 3.9 | 3.9 | 3.73 | 3.79 | 3.79 | -0.04 (-1.04%) | 29,600 |
27 Dec 2017 | USD | 3.74 | 3.94 | 3.7 | 3.83 | 3.83 | +0.06 (+1.59%) | 26,900 |
26 Dec 2017 | USD | 3.83 | 3.83 | 3.7 | 3.77 | 3.77 | -0.03 (-0.79%) | 37,400 |
25 Dec 2017 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 3.69 | 3.94 | 3.69 | 3.8 | 3.8 | +0.14 (+3.83%) | 29,300 |
21 Dec 2017 | USD | 3.895 | 4.03 | 3.66 | 3.66 | 3.66 | -0.29 (-7.34%) | 26,000 |