Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | USD | 3.15 | 3.2 | 2.8766 | 3.03 | 15.15 | -0.01 (-0.33%) | 28,083 |
19 Feb 2018 | USD | 3.04 | 3.04 | 3.04 | 3.04 | 15.2 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 3.17 | 4.2 | 3 | 3.04 | 15.2 | +0.08 (+2.70%) | 1,072,185 |
15 Feb 2018 | USD | 2.65 | 2.98 | 2.52 | 2.96 | 14.8 | +0.21 (+7.64%) | 44,998 |
14 Feb 2018 | USD | 2.63 | 2.8 | 2.4144 | 2.75 | 13.75 | +0.27 (+10.89%) | 34,747 |
13 Feb 2018 | USD | 2.68 | 2.68 | 2.391 | 2.48 | 12.4 | +0.04 (+1.64%) | 9,643 |
12 Feb 2018 | USD | 2.65 | 2.65 | 2.351 | 2.44 | 12.2 | +0.11 (+4.72%) | 11,509 |
9 Feb 2018 | USD | 2.5 | 2.5 | 2.22 | 2.33 | 11.65 | 0.0 (0.0%) | 14,563 |
8 Feb 2018 | USD | 2.7 | 2.831 | 2.33 | 2.33 | 11.65 | -0.41 (-14.96%) | 30,112 |
7 Feb 2018 | USD | 2.51 | 2.8668 | 2.5001 | 2.74 | 13.7 | +0.18 (+7.03%) | 24,159 |
6 Feb 2018 | USD | 2.39 | 2.68 | 2.32 | 2.56 | 12.8 | +0.03 (+1.19%) | 29,922 |
5 Feb 2018 | USD | 2.92 | 3.0097 | 2.35 | 2.53 | 12.65 | -0.52 (-17.05%) | 43,906 |
2 Feb 2018 | USD | 3.29 | 3.29 | 3.01 | 3.05 | 15.25 | -0.06 (-1.93%) | 17,606 |
1 Feb 2018 | USD | 3.01 | 3.3 | 3.01 | 3.11 | 15.55 | -0.04 (-1.27%) | 31,764 |
31 Jan 2018 | USD | 3.06 | 3.38 | 3.03 | 3.15 | 15.75 | +0.03 (+0.96%) | 46,983 |
30 Jan 2018 | USD | 3.38 | 3.43 | 3.06 | 3.12 | 15.6 | -0.25 (-7.42%) | 29,272 |
29 Jan 2018 | USD | 3.42 | 3.539 | 3.24 | 3.37 | 16.85 | -0.04 (-1.17%) | 25,050 |
26 Jan 2018 | USD | 3.8 | 3.885 | 3.35 | 3.41 | 17.05 | -0.39 (-10.26%) | 82,031 |
25 Jan 2018 | USD | 3.34 | 4.99 | 3.2 | 3.8 | 19 | +0.51 (+15.50%) | 468,656 |
24 Jan 2018 | USD | 3.24 | 3.5147 | 3.2389 | 3.29 | 16.45 | +0.03 (+0.92%) | 44,743 |
23 Jan 2018 | USD | 3.25 | 3.3982 | 3.24 | 3.26 | 16.3 | -0.04 (-1.21%) | 18,203 |
22 Jan 2018 | USD | 3.63 | 3.81 | 3.25 | 3.3 | 16.5 | -0.49 (-12.93%) | 58,869 |
19 Jan 2018 | USD | 3.6 | 4.02 | 3.56 | 3.79 | 18.95 | +0.15 (+4.12%) | 68,438 |
18 Jan 2018 | USD | 3.74 | 3.85 | 3.6301 | 3.64 | 18.2 | +0.01 (+0.28%) | 19,043 |
17 Jan 2018 | USD | 3.8 | 3.8988 | 3.45 | 3.63 | 18.15 | -0.18 (-4.72%) | 41,448 |
16 Jan 2018 | USD | 4.02 | 4.25 | 3.81 | 3.81 | 19.05 | -0.42 (-9.93%) | 90,299 |
15 Jan 2018 | USD | 4.23 | 4.23 | 4.23 | 4.23 | 21.15 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 4.29 | 4.47 | 4.2 | 4.23 | 21.15 | +0.08 (+1.93%) | 51,664 |
11 Jan 2018 | USD | 4.23 | 4.4817 | 4.15 | 4.15 | 20.75 | -0.27 (-6.11%) | 64,906 |
10 Jan 2018 | USD | 4.11 | 6.06 | 3.9 | 4.42 | 22.1 | +0.03 (+0.68%) | 629,606 |