Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2018 | USD | 3.75 | 3.88 | 3.58 | 3.62 | 3.62 | -0.13 (-3.47%) | 1,318 |
31 Jan 2018 | USD | 3.73 | 3.95 | 3.67 | 3.75 | 3.75 | -0.12 (-3.10%) | 23,474 |
30 Jan 2018 | USD | 3.71 | 3.91 | 3.4909 | 3.87 | 3.87 | +0.13 (+3.47%) | 20,692 |
29 Jan 2018 | USD | 3.88 | 3.88 | 3.6573 | 3.7401 | 3.7401 | -0.07 (-1.83%) | 3,222 |
26 Jan 2018 | USD | 3.83 | 3.91 | 3.81 | 3.81 | 3.81 | -0.02 (-0.52%) | 5,630 |
25 Jan 2018 | USD | 3.91 | 3.98 | 3.5001 | 3.83 | 3.83 | -0.12 (-3.04%) | 9,808 |
24 Jan 2018 | USD | 3.95 | 4.04 | 3.8 | 3.95 | 3.95 | -0.02 (-0.50%) | 5,142 |
23 Jan 2018 | USD | 3.561 | 4.16 | 3.561 | 3.97 | 3.97 | +0.04 (+1.02%) | 28,613 |
22 Jan 2018 | USD | 3.88 | 4.1 | 3.7053 | 3.93 | 3.93 | +0.05 (+1.29%) | 16,957 |
19 Jan 2018 | USD | 3.68 | 3.95 | 3.65 | 3.88 | 3.88 | +0.18 (+4.86%) | 11,834 |
18 Jan 2018 | USD | 3.6463 | 4 | 3.6463 | 3.7 | 3.7 | +0.06 (+1.65%) | 18,030 |
17 Jan 2018 | USD | 3.37 | 4.28 | 3.37 | 3.64 | 3.64 | +0.31 (+9.31%) | 330,928 |
16 Jan 2018 | USD | 3.38 | 3.5 | 3.191 | 3.33 | 3.33 | -0.06 (-1.77%) | 16,238 |
15 Jan 2018 | USD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 3.1801 | 3.5138 | 3.1801 | 3.39 | 3.39 | -0.08 (-2.31%) | 40,249 |
11 Jan 2018 | USD | 3.43 | 3.58 | 3.33 | 3.47 | 3.47 | +0.02 (+0.58%) | 32,132 |
10 Jan 2018 | USD | 3.21 | 3.7846 | 3.0933 | 3.45 | 3.45 | +0.08 (+2.38%) | 116,296 |
9 Jan 2018 | USD | 3.55 | 3.77 | 3.261 | 3.3699 | 3.3699 | -0.04 (-1.18%) | 39,974 |
8 Jan 2018 | USD | 3.6 | 3.6 | 3.061 | 3.41 | 3.41 | +0.06 (+1.79%) | 62,334 |
5 Jan 2018 | USD | 3.308 | 4.93 | 3.17 | 3.35 | 3.35 | +0.08 (+2.45%) | 490,678 |
4 Jan 2018 | USD | 2.8501 | 3.7715 | 2.8501 | 3.27 | 3.27 | +0.13 (+4.14%) | 117,335 |
3 Jan 2018 | USD | 3.19 | 3.2995 | 2.93 | 3.14 | 3.14 | -0.06 (-1.87%) | 45,949 |
2 Jan 2018 | USD | 2.83 | 3.1999 | 2.83 | 3.1999 | 3.1999 | +0.26 (+8.84%) | 19,498 |
1 Jan 2018 | USD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 3.06 | 3.06 | 2.6801 | 2.94 | 2.94 | -0.08 (-2.65%) | 9,251 |
28 Dec 2017 | USD | 3 | 3.18 | 2.9628 | 3.02 | 3.02 | +0.02 (+0.67%) | 6,385 |
27 Dec 2017 | USD | 2.9021 | 3.1 | 2.8601 | 3 | 3 | -0.03 (-0.99%) | 11,609 |
26 Dec 2017 | USD | 2.89 | 3.29 | 2.671 | 3.03 | 3.03 | +0.23 (+8.21%) | 89,049 |
25 Dec 2017 | USD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 2.87 | 3.01 | 2.731 | 2.8 | 2.8 | -0.061 (-2.13%) | 30,392 |