Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2017 | USD | 2 | 2 | 1.9 | 1.9 | 1.9 | -0.05 (-2.56%) | 52,148 |
11 Dec 2017 | USD | 1.95 | 2.05 | 1.905 | 1.95 | 1.95 | +0.025 (+1.30%) | 108,823 |
8 Dec 2017 | USD | 2 | 2 | 1.9 | 1.925 | 1.925 | -0.075 (-3.75%) | 105,974 |
7 Dec 2017 | USD | 2 | 2 | 1.95 | 2 | 2 | 0.0 (0.0%) | 52,205 |
6 Dec 2017 | USD | 2.05 | 2.1 | 2 | 2 | 2 | -0.1 (-4.76%) | 93,819 |
5 Dec 2017 | USD | 2.1 | 2.15 | 2.05 | 2.1 | 2.1 | -0.05 (-2.33%) | 45,712 |
4 Dec 2017 | USD | 2.15 | 2.2 | 2.105 | 2.15 | 2.15 | +0.025 (+1.18%) | 86,995 |
1 Dec 2017 | USD | 2.2 | 2.2288 | 2.1 | 2.125 | 2.125 | -0.05 (-2.30%) | 119,701 |
30 Nov 2017 | USD | 2.1 | 2.2 | 2.05 | 2.175 | 2.175 | +0.15 (+7.41%) | 78,338 |
29 Nov 2017 | USD | 2.05 | 2.1 | 1.95 | 2.025 | 2.025 | -0.025 (-1.22%) | 35,888 |
28 Nov 2017 | USD | 2.05 | 2.05 | 1.95 | 2.05 | 2.05 | 0.0 (0.0%) | 137,299 |
27 Nov 2017 | USD | 2.1 | 2.1 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 43,066 |
24 Nov 2017 | USD | 2.25 | 2.25 | 1.9 | 2 | 2 | -0.25 (-11.11%) | 266,170 |
23 Nov 2017 | USD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2.3 | 2.34 | 2.2 | 2.25 | 2.25 | 0.0 (0.0%) | 69,614 |
21 Nov 2017 | USD | 2.2 | 2.25 | 2.15 | 2.25 | 2.25 | +0.1 (+4.65%) | 75,895 |
20 Nov 2017 | USD | 2.2 | 2.3 | 2.1282 | 2.15 | 2.15 | +0.05 (+2.38%) | 105,834 |
17 Nov 2017 | USD | 2.05 | 2.1 | 1.95 | 2.1 | 2.1 | +0.175 (+9.09%) | 140,769 |
16 Nov 2017 | USD | 2.035 | 2.05 | 1.9 | 1.925 | 1.925 | -0.075 (-3.75%) | 121,081 |
15 Nov 2017 | USD | 2.005 | 2.05 | 2 | 2 | 2 | -0.05 (-2.44%) | 13,696 |
14 Nov 2017 | USD | 2 | 2.05 | 1.95 | 2.05 | 2.05 | +0.05 (+2.50%) | 96,734 |
13 Nov 2017 | USD | 2.15 | 2.15 | 1.9443 | 2 | 2 | -0.05 (-2.44%) | 106,942 |
10 Nov 2017 | USD | 2.25 | 2.45 | 2 | 2.05 | 2.05 | -0.6 (-22.64%) | 374,700 |
9 Nov 2017 | USD | 2.75 | 2.8 | 2.5 | 2.65 | 2.65 | -0.05 (-1.85%) | 106,879 |
8 Nov 2017 | USD | 2.8 | 2.85 | 2.65 | 2.7 | 2.7 | +0.025 (+0.93%) | 50,262 |
7 Nov 2017 | USD | 2.675 | 2.675 | 2.675 | 2.675 | 2.675 | -0.175 (-6.14%) | 44,472 |
6 Nov 2017 | USD | 2.9 | 3 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 32,642 |
3 Nov 2017 | USD | 2.7 | 3.1 | 2.7 | 2.9 | 2.9 | +0.15 (+5.45%) | 38,501 |
2 Nov 2017 | USD | 3.25 | 3.35 | 2.65 | 2.75 | 2.75 | -0.475 (-14.73%) | 63,904 |
1 Nov 2017 | USD | 3.35 | 3.375 | 3.2 | 3.225 | 3.225 | -0.1 (-3.01%) | 31,546 |