Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | USD | 3.1 | 3.4 | 3.1 | 3.26 | 3.26 | +0.11 (+3.49%) | 224,433 |
1 Mar 2018 | USD | 3.3 | 3.31 | 3.1 | 3.15 | 3.15 | -0.14 (-4.26%) | 239,900 |
28 Feb 2018 | USD | 3.35 | 3.4402 | 3.26 | 3.29 | 3.29 | -0.06 (-1.79%) | 130,250 |
27 Feb 2018 | USD | 3.35 | 3.45 | 3.25 | 3.35 | 3.35 | 0.0 (0.0%) | 145,574 |
26 Feb 2018 | USD | 3.5 | 3.5 | 3.3 | 3.35 | 3.35 | -0.01 (-0.30%) | 137,200 |
23 Feb 2018 | USD | 3.35 | 3.47 | 3.217 | 3.36 | 3.36 | +0.03 (+0.90%) | 198,745 |
22 Feb 2018 | USD | 3.23 | 3.3697 | 3.15 | 3.33 | 3.33 | +0.13 (+4.06%) | 251,506 |
21 Feb 2018 | USD | 3 | 3.45 | 3 | 3.2 | 3.2 | +0.19 (+6.31%) | 387,438 |
20 Feb 2018 | USD | 3.16 | 3.299 | 2.95 | 3.01 | 3.01 | -0.15 (-4.75%) | 316,225 |
19 Feb 2018 | USD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 3.38 | 3.48 | 3.08 | 3.16 | 3.16 | -0.26 (-7.60%) | 286,292 |
15 Feb 2018 | USD | 3.6 | 3.73 | 3.2562 | 3.42 | 3.42 | -0.18 (-5%) | 519,784 |
14 Feb 2018 | USD | 3.2 | 3.92 | 3.1 | 3.6 | 3.6 | +0.32 (+9.76%) | 2,146,853 |
13 Feb 2018 | USD | 2.79 | 3.3 | 2.62 | 3.28 | 3.28 | +0.44 (+15.49%) | 1,093,548 |
12 Feb 2018 | USD | 2.94 | 3.039 | 2.75 | 2.84 | 2.84 | -0.05 (-1.73%) | 270,544 |
9 Feb 2018 | USD | 2.9 | 3.18 | 2.72 | 2.89 | 2.89 | -0.01 (-0.34%) | 522,603 |
8 Feb 2018 | USD | 2.97 | 2.979 | 2.68 | 2.9 | 2.9 | -0.08 (-2.68%) | 552,560 |
7 Feb 2018 | USD | 3.13 | 3.1788 | 2.97 | 2.98 | 2.98 | -0.21 (-6.58%) | 376,218 |
6 Feb 2018 | USD | 2.94 | 3.3199 | 2.91 | 3.19 | 3.19 | +0.13 (+4.25%) | 266,383 |
5 Feb 2018 | USD | 3.08 | 3.35 | 2.85 | 3.06 | 3.06 | -0.12 (-3.77%) | 444,088 |
2 Feb 2018 | USD | 3.6 | 3.8166 | 3.18 | 3.18 | 3.18 | -0.49 (-13.35%) | 594,197 |
1 Feb 2018 | USD | 3.6 | 3.84 | 3.39 | 3.67 | 3.67 | -0.06 (-1.61%) | 701,351 |
31 Jan 2018 | USD | 4.05 | 4.05 | 3.5 | 3.73 | 3.73 | -0.32 (-7.90%) | 1,088,481 |
30 Jan 2018 | USD | 3.89 | 4.59 | 3.811 | 4.05 | 4.05 | -0.09 (-2.17%) | 1,629,210 |
29 Jan 2018 | USD | 5.66 | 5.7 | 4.05 | 4.14 | 4.14 | -1.91 (-31.57%) | 4,046,173 |
26 Jan 2018 | USD | 6.35 | 6.4 | 5.83 | 6.05 | 6.05 | -0.05 (-0.82%) | 2,436,605 |
25 Jan 2018 | USD | 5.53 | 6.43 | 5.52 | 6.1 | 6.1 | +0.58 (+10.51%) | 6,383,837 |
24 Jan 2018 | USD | 4.52 | 5.66 | 4.38 | 5.52 | 5.52 | +1 (+22.12%) | 1,948,768 |
23 Jan 2018 | USD | 4.65 | 4.65 | 4.31 | 4.52 | 4.52 | -0.13 (-2.80%) | 653,340 |
22 Jan 2018 | USD | 4.38 | 4.72 | 4.25 | 4.65 | 4.65 | +0.4 (+9.41%) | 1,398,371 |