Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | USD | 4.16 | 4.33 | 4.08 | 4.3 | 86 | +0.14 (+3.37%) | 5,330 |
8 Jan 2018 | USD | 4.04 | 4.19 | 3.83 | 4.16 | 83.2 | +0.09 (+2.21%) | 5,690 |
5 Jan 2018 | USD | 4.19 | 4.19 | 4.011 | 4.07 | 81.4 | -0.12 (-2.86%) | 6,455 |
4 Jan 2018 | USD | 4.03 | 4.28 | 3.975 | 4.19 | 83.8 | +0.19 (+4.75%) | 8,220 |
3 Jan 2018 | USD | 3.96 | 4.09 | 3.96 | 4 | 80 | +0.07 (+1.78%) | 3,820 |
2 Jan 2018 | USD | 3.99 | 4.04 | 3.91 | 3.93 | 78.6 | -0.05 (-1.26%) | 3,110 |
1 Jan 2018 | USD | 3.98 | 3.98 | 3.98 | 3.98 | 79.6 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4.04 | 4.06 | 3.92 | 3.98 | 79.6 | -0.04 (-1.00%) | 2,335 |
28 Dec 2017 | USD | 4 | 4.06 | 3.98 | 4.02 | 80.4 | -0.01 (-0.25%) | 1,710 |
27 Dec 2017 | USD | 4 | 4.13 | 3.97 | 4.03 | 80.6 | +0.01 (+0.25%) | 3,280 |
26 Dec 2017 | USD | 4.07 | 4.16 | 3.94 | 4.02 | 80.4 | -0.04 (-0.99%) | 4,105 |
25 Dec 2017 | USD | 4.06 | 4.06 | 4.06 | 4.06 | 81.2 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 4.06 | 4.09 | 4.01 | 4.06 | 81.2 | +0.02 (+0.50%) | 3,310 |
21 Dec 2017 | USD | 3.75 | 4.05 | 3.73 | 4.04 | 80.8 | +0.24 (+6.32%) | 5,270 |
20 Dec 2017 | USD | 3.66 | 3.83 | 3.64 | 3.8 | 76 | +0.16 (+4.40%) | 4,165 |
19 Dec 2017 | USD | 3.69 | 3.77 | 3.58 | 3.64 | 72.8 | -0.03 (-0.82%) | 4,530 |
18 Dec 2017 | USD | 3.6 | 3.76 | 3.59 | 3.67 | 73.4 | +0.11 (+3.09%) | 5,190 |
15 Dec 2017 | USD | 3.55 | 3.69 | 3.52 | 3.56 | 71.2 | +0.03 (+0.85%) | 9,175 |
14 Dec 2017 | USD | 3.61 | 3.67 | 3.49 | 3.53 | 70.6 | -0.12 (-3.29%) | 4,410 |
13 Dec 2017 | USD | 3.66 | 3.75 | 3.619 | 3.65 | 73 | -0.01 (-0.27%) | 3,380 |
12 Dec 2017 | USD | 3.61 | 3.791 | 3.61 | 3.66 | 73.2 | +0.09 (+2.52%) | 4,225 |
11 Dec 2017 | USD | 3.57 | 3.66 | 3.535 | 3.57 | 71.4 | -0.01 (-0.28%) | 17,440 |
8 Dec 2017 | USD | 3.53 | 3.66 | 3.496 | 3.58 | 71.6 | +0.1 (+2.87%) | 3,980 |
7 Dec 2017 | USD | 3.49 | 3.6 | 3.44 | 3.48 | 69.6 | -0.01 (-0.29%) | 6,975 |
6 Dec 2017 | USD | 3.63 | 3.63 | 3.48 | 3.49 | 69.8 | -0.15 (-4.12%) | 3,390 |
5 Dec 2017 | USD | 3.73 | 3.79 | 3.61 | 3.64 | 72.8 | -0.1 (-2.67%) | 3,510 |
4 Dec 2017 | USD | 3.78 | 4.06 | 3.7 | 3.74 | 74.8 | 0.0 (0.0%) | 8,295 |
1 Dec 2017 | USD | 3.6 | 3.88 | 3.6 | 3.74 | 74.8 | +0.19 (+5.35%) | 8,015 |
30 Nov 2017 | USD | 3.94 | 4.12 | 3.49 | 3.55 | 71 | -0.36 (-9.21%) | 11,835 |
29 Nov 2017 | USD | 3.87 | 4.04 | 3.78 | 3.91 | 78.2 | +0.05 (+1.30%) | 5,160 |