Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2018 | USD | 3.35 | 3.385 | 3.3 | 3.35 | 33.5 | +0.04 (+1.21%) | 1,594,742 |
26 Jan 2018 | USD | 3.46 | 3.48 | 3.28 | 3.31 | 33.1 | -0.18 (-5.16%) | 3,122,221 |
25 Jan 2018 | USD | 3.45 | 3.505 | 3.41 | 3.49 | 34.9 | +0.04 (+1.16%) | 1,600,140 |
24 Jan 2018 | USD | 3.5 | 3.53 | 3.43 | 3.45 | 34.5 | -0.04 (-1.15%) | 2,175,119 |
23 Jan 2018 | USD | 3.5 | 3.5 | 3.4 | 3.49 | 34.9 | +0.01 (+0.29%) | 1,150,727 |
22 Jan 2018 | USD | 3.43 | 3.5 | 3.38 | 3.48 | 34.8 | +0.04 (+1.16%) | 1,367,756 |
19 Jan 2018 | USD | 3.41 | 3.47 | 3.36 | 3.44 | 34.4 | +0.07 (+2.08%) | 1,112,382 |
18 Jan 2018 | USD | 3.52 | 3.53 | 3.25 | 3.37 | 33.7 | -0.15 (-4.26%) | 3,444,883 |
17 Jan 2018 | USD | 3.62 | 3.63 | 3.5 | 3.52 | 35.2 | -0.1 (-2.76%) | 1,518,054 |
16 Jan 2018 | USD | 3.71 | 3.73 | 3.55 | 3.62 | 36.2 | -0.08 (-2.16%) | 3,128,220 |
15 Jan 2018 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 37 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 3.92 | 3.93 | 3.64 | 3.7 | 37 | -0.24 (-6.09%) | 3,031,454 |
11 Jan 2018 | USD | 3.65 | 4.03 | 3.6 | 3.94 | 39.4 | +0.3 (+8.24%) | 6,629,858 |
10 Jan 2018 | USD | 3.6 | 3.72 | 3.58 | 3.64 | 36.4 | +0.02 (+0.55%) | 1,931,287 |
9 Jan 2018 | USD | 3.77 | 3.77 | 3.53 | 3.62 | 36.2 | -0.12 (-3.21%) | 2,566,286 |
8 Jan 2018 | USD | 3.62 | 3.82 | 3.6 | 3.74 | 37.4 | +0.12 (+3.31%) | 2,501,552 |
5 Jan 2018 | USD | 3.95 | 3.98 | 3.46 | 3.62 | 36.2 | -0.24 (-6.22%) | 6,809,099 |
4 Jan 2018 | USD | 3.48 | 3.89 | 3.385 | 3.86 | 38.6 | +0.57 (+17.33%) | 10,892,839 |
3 Jan 2018 | USD | 3.22 | 3.42 | 3.22 | 3.29 | 32.9 | +0.15 (+4.78%) | 4,392,673 |
2 Jan 2018 | USD | 3 | 3.18 | 2.96 | 3.14 | 31.4 | +0.22 (+7.53%) | 4,651,383 |
1 Jan 2018 | USD | 2.92 | 2.92 | 2.92 | 2.92 | 29.2 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 2.97 | 2.99 | 2.905 | 2.92 | 29.2 | -0.05 (-1.68%) | 586,045 |
28 Dec 2017 | USD | 2.94 | 2.99 | 2.93 | 2.97 | 29.7 | +0.02 (+0.68%) | 518,429 |
27 Dec 2017 | USD | 3.03 | 3.03 | 2.9 | 2.95 | 29.5 | -0.04 (-1.34%) | 1,839,550 |
26 Dec 2017 | USD | 3.03 | 3.05 | 2.96 | 2.99 | 29.9 | +0.03 (+1.01%) | 1,415,600 |
25 Dec 2017 | USD | 2.96 | 2.96 | 2.96 | 2.96 | 29.6 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 2.99 | 3.04 | 2.88 | 2.96 | 29.6 | -0.12 (-3.90%) | 2,755,940 |
21 Dec 2017 | USD | 3.08 | 3.18 | 3.04 | 3.08 | 30.8 | +0.04 (+1.32%) | 1,387,407 |
20 Dec 2017 | USD | 2.99 | 3.1 | 2.92 | 3.04 | 30.4 | +0.06 (+2.01%) | 1,129,402 |
19 Dec 2017 | USD | 3.11 | 3.14 | 2.915 | 2.98 | 29.8 | -0.19 (-5.99%) | 1,923,871 |