Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2018 | USD | 3.47 | 3.75 | 3.47 | 3.61 | 3.61 | +0.16 (+4.64%) | 3,496 |
7 Mar 2018 | USD | 3.34 | 3.49 | 3.31 | 3.45 | 3.45 | +0.08 (+2.37%) | 2,671 |
6 Mar 2018 | USD | 3.33 | 3.45 | 3.15 | 3.37 | 3.37 | +0.02 (+0.60%) | 2,075 |
5 Mar 2018 | USD | 3.35 | 3.49 | 3.311 | 3.35 | 3.35 | 0.0 (0.0%) | 2,366 |
2 Mar 2018 | USD | 3.08 | 3.4 | 2.977 | 3.35 | 3.35 | +0.24 (+7.72%) | 2,477 |
1 Mar 2018 | USD | 2.99 | 3.14 | 2.92 | 3.11 | 3.11 | +0.12 (+4.01%) | 2,156 |
28 Feb 2018 | USD | 2.98 | 3.08 | 2.9 | 2.99 | 2.99 | +0.01 (+0.34%) | 1,734 |
27 Feb 2018 | USD | 3.09 | 3.17 | 2.96 | 2.98 | 2.98 | -0.12 (-3.87%) | 1,100 |
26 Feb 2018 | USD | 3.01 | 3.189 | 2.94 | 3.1 | 3.1 | +0.11 (+3.68%) | 1,410 |
23 Feb 2018 | USD | 2.95 | 3.01 | 2.86 | 2.99 | 2.99 | +0.06 (+2.05%) | 1,454 |
22 Feb 2018 | USD | 3.12 | 3.19 | 2.9 | 2.93 | 2.93 | -0.18 (-5.79%) | 1,719 |
21 Feb 2018 | USD | 3.18 | 3.339 | 3 | 3.11 | 3.11 | -0.02 (-0.64%) | 4,262 |
20 Feb 2018 | USD | 2.88 | 3.15 | 2.811 | 3.13 | 3.13 | +0.23 (+7.93%) | 15,855 |
16 Feb 2018 | USD | 3.14 | 3.14 | 2.86 | 2.9 | 2.9 | -0.21 (-6.75%) | 3,337 |
15 Feb 2018 | USD | 2.99 | 3.16 | 2.9 | 3.11 | 3.11 | +0.15 (+5.07%) | 2,606 |
14 Feb 2018 | USD | 3.15 | 3.272 | 2.93 | 2.96 | 2.96 | -0.19 (-6.03%) | 3,029 |
13 Feb 2018 | USD | 3.01 | 3.16 | 2.91 | 3.15 | 3.15 | +0.14 (+4.65%) | 3,461 |
12 Feb 2018 | USD | 2.75 | 3.08 | 2.61 | 3.01 | 3.01 | +0.27 (+9.85%) | 5,113 |
9 Feb 2018 | USD | 2.61 | 2.76 | 2.38 | 2.74 | 2.74 | +0.13 (+4.98%) | 4,197 |
8 Feb 2018 | USD | 2.79 | 2.84 | 2.55 | 2.61 | 2.61 | -0.19 (-6.79%) | 3,293 |
7 Feb 2018 | USD | 2.89 | 2.93 | 2.7 | 2.8 | 2.8 | -0.08 (-2.78%) | 3,714 |
6 Feb 2018 | USD | 2.8 | 2.9 | 2.5 | 2.88 | 2.88 | +0.07 (+2.49%) | 6,999 |
5 Feb 2018 | USD | 2.77 | 2.969 | 2.77 | 2.81 | 2.81 | +0.05 (+1.81%) | 6,159 |
2 Feb 2018 | USD | 3.21 | 3.35 | 2.7 | 2.76 | 2.76 | -0.44 (-13.75%) | 17,437 |
1 Feb 2018 | USD | 4.6 | 4.6 | 3.18 | 3.2 | 3.2 | -1.43 (-30.89%) | 19,346 |
31 Jan 2018 | USD | 4.69 | 4.839 | 4.442 | 4.63 | 4.63 | -0.02 (-0.43%) | 4,650 |
30 Jan 2018 | USD | 4.82 | 4.979 | 4.5 | 4.65 | 4.65 | +0.24 (+5.44%) | 12,429 |
29 Jan 2018 | USD | 4.29 | 4.55 | 4.275 | 4.41 | 4.41 | +0.12 (+2.80%) | 2,865 |
26 Jan 2018 | USD | 4.19 | 4.35 | 4.19 | 4.29 | 4.29 | +0.11 (+2.63%) | 3,365 |
25 Jan 2018 | USD | 4.28 | 4.38 | 4.12 | 4.18 | 4.18 | -0.06 (-1.42%) | 2,497 |