Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2017 | USD | 2.22 | 2.23 | 2.09 | 2.16 | 21.6 | -0.03 (-1.37%) | 144,352 |
25 Dec 2017 | USD | 2.1901 | 2.1901 | 2.1901 | 2.1901 | 21.901 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 2.23 | 2.43 | 2.188 | 2.1901 | 21.901 | -0.06 (-2.66%) | 161,813 |
21 Dec 2017 | USD | 2.19 | 2.34 | 2.1 | 2.25 | 22.5 | +0.1 (+4.65%) | 85,978 |
20 Dec 2017 | USD | 2.14 | 2.22 | 2.13 | 2.15 | 21.5 | +0.03 (+1.42%) | 68,040 |
19 Dec 2017 | USD | 2.19 | 2.36 | 2.12 | 2.12 | 21.2 | -0.09 (-4.07%) | 60,332 |
18 Dec 2017 | USD | 2.22 | 2.31 | 2.1756 | 2.21 | 22.1 | -0.1 (-4.33%) | 93,182 |
15 Dec 2017 | USD | 2.18 | 2.35 | 2.1649 | 2.31 | 23.1 | +0.17 (+7.94%) | 119,242 |
14 Dec 2017 | USD | 2.1 | 2.16 | 2.08 | 2.14 | 21.4 | +0.09 (+4.39%) | 134,177 |
13 Dec 2017 | USD | 2.03 | 2.089 | 2.0001 | 2.05 | 20.5 | +0.02 (+0.99%) | 172,130 |
12 Dec 2017 | USD | 2.09 | 2.1391 | 2 | 2.03 | 20.3 | -0.07 (-3.33%) | 168,168 |
11 Dec 2017 | USD | 2.2 | 2.2 | 2.1 | 2.1 | 21 | -0.04 (-1.86%) | 12,138 |
8 Dec 2017 | USD | 2.15 | 2.269 | 2.13 | 2.1399 | 21.399 | +0.035 (+1.66%) | 73,290 |
7 Dec 2017 | USD | 2.05 | 2.16 | 2.05 | 2.105 | 21.05 | +0.045 (+2.18%) | 42,386 |
6 Dec 2017 | USD | 2.16 | 2.16 | 2.03 | 2.06 | 20.6 | -0.08 (-3.74%) | 117,637 |
5 Dec 2017 | USD | 2.2 | 2.3 | 2.13 | 2.14 | 21.4 | -0.1 (-4.46%) | 72,737 |
4 Dec 2017 | USD | 2.28 | 2.35 | 2.22 | 2.24 | 22.4 | -0.07 (-3.03%) | 50,817 |
1 Dec 2017 | USD | 2.27 | 2.34 | 2.221 | 2.31 | 23.1 | +0.01 (+0.43%) | 72,177 |
30 Nov 2017 | USD | 2.31 | 2.35 | 2.25 | 2.3 | 23 | -0.03 (-1.29%) | 69,323 |
29 Nov 2017 | USD | 2.34 | 2.4 | 2.2978 | 2.33 | 23.3 | -0.03 (-1.27%) | 56,192 |
28 Nov 2017 | USD | 2.34 | 2.439 | 2.2 | 2.36 | 23.6 | -0.07 (-2.88%) | 202,813 |
27 Nov 2017 | USD | 2.48 | 2.48 | 2.31 | 2.43 | 24.3 | +0.01 (+0.41%) | 165,122 |
24 Nov 2017 | USD | 2.36 | 2.45 | 2.33 | 2.42 | 24.2 | +0.1 (+4.31%) | 155,823 |
23 Nov 2017 | USD | 2.32 | 2.32 | 2.32 | 2.32 | 23.2 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2.1 | 2.39 | 2.1 | 2.32 | 23.2 | +0.14 (+6.42%) | 501,696 |
21 Nov 2017 | USD | 2.3 | 2.44 | 2.14 | 2.18 | 21.8 | +0.21 (+10.66%) | 1,647,072 |
20 Nov 2017 | USD | 2.01 | 2.0469 | 1.97 | 1.97 | 19.7 | -0.01 (-0.51%) | 15,835 |
17 Nov 2017 | USD | 1.93 | 2.08 | 1.914 | 1.98 | 19.8 | +0.02 (+1.02%) | 101,777 |
16 Nov 2017 | USD | 1.91 | 2.02 | 1.87 | 1.96 | 19.6 | +0.01 (+0.51%) | 62,790 |
15 Nov 2017 | USD | 1.94 | 2.0351 | 1.85 | 1.95 | 19.5 | -0.003 (-0.14%) | 105,419 |