Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | USD | 4.655 | 5 | 4.655 | 5 | 5 | +0.2 (+4.17%) | 4,482 |
26 Feb 2018 | USD | 5 | 5 | 4.61 | 4.8 | 4.8 | -0.1 (-2.04%) | 11,900 |
23 Feb 2018 | USD | 4.85 | 4.925 | 4.85 | 4.9 | 4.9 | -0.05 (-1.01%) | 2,243 |
22 Feb 2018 | USD | 4.95 | 4.95 | 4.8999 | 4.95 | 4.95 | +0.1 (+2.06%) | 11,565 |
21 Feb 2018 | USD | 4.75 | 4.95 | 4.7499 | 4.85 | 4.85 | +0.2 (+4.30%) | 12,552 |
20 Feb 2018 | USD | 5 | 5.023 | 4.65 | 4.65 | 4.65 | -0.45 (-8.82%) | 8,554 |
19 Feb 2018 | USD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 4.75 | 5.22 | 4.75 | 5.1 | 5.1 | +0.2 (+4.08%) | 12,374 |
15 Feb 2018 | USD | 4.9 | 4.9 | 4.75 | 4.9 | 4.9 | 0.0 (0.0%) | 17,446 |
14 Feb 2018 | USD | 4.9 | 4.9 | 4.8999 | 4.9 | 4.9 | 0.0 (0.0%) | 6,102 |
13 Feb 2018 | USD | 4.6 | 5 | 4.6 | 4.9 | 4.9 | +0.45 (+10.11%) | 7,973 |
12 Feb 2018 | USD | 4.5 | 4.5 | 4.446 | 4.45 | 4.45 | +0.11 (+2.53%) | 2,975 |
9 Feb 2018 | USD | 4.5 | 4.5 | 4.25 | 4.34 | 4.34 | +0.09 (+2.12%) | 4,700 |
8 Feb 2018 | USD | 4.26 | 4.39 | 4.25 | 4.25 | 4.25 | -0.03 (-0.70%) | 14,952 |
7 Feb 2018 | USD | 4.3306 | 4.3306 | 4.28 | 4.28 | 4.28 | -0.17 (-3.82%) | 2,545 |
6 Feb 2018 | USD | 4.5 | 4.5 | 4.45 | 4.45 | 4.45 | +0.38 (+9.34%) | 2,520 |
5 Feb 2018 | USD | 4.5 | 4.5 | 4 | 4.07 | 4.07 | -0.43 (-9.56%) | 16,100 |
2 Feb 2018 | USD | 4.284 | 4.5 | 4.25 | 4.5 | 4.5 | -0.05 (-1.10%) | 4,767 |
1 Feb 2018 | USD | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 3,342 |
31 Jan 2018 | USD | 4.6345 | 4.74 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 8,900 |
30 Jan 2018 | USD | 4.85 | 4.85 | 4.6 | 4.6 | 4.6 | -0.15 (-3.16%) | 2,765 |
29 Jan 2018 | USD | 5 | 5.05 | 4.75 | 4.75 | 4.75 | -0.127 (-2.60%) | 22,150 |
26 Jan 2018 | USD | 4.53 | 5 | 4.53 | 4.877 | 4.877 | +0.377 (+8.38%) | 32,313 |
25 Jan 2018 | USD | 4.4 | 4.5 | 4.3 | 4.5 | 4.5 | +0.2 (+4.65%) | 19,595 |
24 Jan 2018 | USD | 4.145 | 4.35 | 4.145 | 4.3 | 4.3 | +0.15 (+3.61%) | 22,930 |
23 Jan 2018 | USD | 4.25 | 4.28 | 4.15 | 4.15 | 4.15 | -0.1 (-2.35%) | 29,914 |
22 Jan 2018 | USD | 4.073 | 4.28 | 4.05 | 4.25 | 4.25 | +0.2 (+4.94%) | 64,081 |
19 Jan 2018 | USD | 4 | 4.08 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 14,800 |
18 Jan 2018 | USD | 3.88 | 4.05 | 3.75 | 4 | 4 | +0.25 (+6.67%) | 38,120 |
17 Jan 2018 | USD | 3.495 | 3.75 | 3.49 | 3.75 | 3.75 | +0.25 (+7.14%) | 21,019 |