Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | USD | 2.3 | 2.41 | 2.21 | 2.3644 | 14.1864 | +0.074 (+3.25%) | 72,609 |
5 Feb 2018 | USD | 2.27 | 2.3456 | 2.27 | 2.29 | 13.74 | -0.005 (-0.24%) | 39,147 |
2 Feb 2018 | USD | 2.54 | 2.54 | 2.27 | 2.2954 | 13.7724 | -0.235 (-9.27%) | 164,934 |
1 Feb 2018 | USD | 2.5 | 2.74 | 2.5 | 2.53 | 15.18 | -0.01 (-0.39%) | 282,983 |
31 Jan 2018 | USD | 2.52 | 2.56 | 2.5 | 2.54 | 15.24 | +0.02 (+0.79%) | 46,757 |
30 Jan 2018 | USD | 2.57 | 2.57 | 2.49 | 2.52 | 15.12 | -0.062 (-2.42%) | 75,030 |
29 Jan 2018 | USD | 2.58 | 2.5999 | 2.5 | 2.5825 | 15.495 | -0.037 (-1.43%) | 20,951 |
26 Jan 2018 | USD | 2.55 | 2.74 | 2.53 | 2.62 | 15.72 | +0.09 (+3.56%) | 186,677 |
25 Jan 2018 | USD | 2.4 | 2.55 | 2.4 | 2.53 | 15.18 | +0.14 (+5.86%) | 117,327 |
24 Jan 2018 | USD | 2.38 | 2.43 | 2.36 | 2.39 | 14.34 | +0.01 (+0.42%) | 88,277 |
23 Jan 2018 | USD | 2.35 | 2.425 | 2.35 | 2.38 | 14.28 | +0.02 (+0.85%) | 87,018 |
22 Jan 2018 | USD | 2.42 | 2.43 | 2.27 | 2.36 | 14.16 | -0.04 (-1.67%) | 214,653 |
19 Jan 2018 | USD | 2.36 | 2.47 | 2.27 | 2.4 | 14.4 | 0.0 (0.0%) | 315,482 |
18 Jan 2018 | USD | 2.63 | 2.8 | 2.3 | 2.4 | 14.4 | +0.27 (+12.68%) | 2,348,845 |
17 Jan 2018 | USD | 2.24 | 2.29 | 2.11 | 2.13 | 12.78 | -0.09 (-4.05%) | 105,340 |
16 Jan 2018 | USD | 2.41 | 2.41 | 2.2 | 2.22 | 13.32 | -0.18 (-7.50%) | 112,172 |
15 Jan 2018 | USD | 2.4 | 2.4 | 2.4 | 2.4 | 14.4 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 2.47 | 2.47 | 2.32 | 2.4 | 14.4 | -0.09 (-3.61%) | 115,815 |
11 Jan 2018 | USD | 2.5 | 2.5499 | 2.35 | 2.49 | 14.94 | -0.01 (-0.40%) | 167,433 |
10 Jan 2018 | USD | 2.45 | 2.63 | 2.4 | 2.5 | 15 | +0.03 (+1.21%) | 281,953 |
9 Jan 2018 | USD | 2.68 | 2.68 | 2.37 | 2.47 | 14.82 | -0.34 (-12.10%) | 751,933 |
8 Jan 2018 | USD | 3.52 | 3.52 | 2.695 | 2.81 | 16.86 | +0.33 (+13.31%) | 4,890,224 |
5 Jan 2018 | USD | 2.38 | 2.48 | 2.23 | 2.48 | 14.88 | +0.12 (+5.08%) | 85,731 |
4 Jan 2018 | USD | 2.2 | 2.45 | 2.16 | 2.36 | 14.16 | +0.15 (+6.79%) | 97,654 |
3 Jan 2018 | USD | 2.22 | 2.24 | 2.11 | 2.21 | 13.26 | +0.03 (+1.37%) | 69,817 |
2 Jan 2018 | USD | 2.22 | 2.27 | 2.07 | 2.1801 | 13.0806 | -0.12 (-5.21%) | 74,554 |
1 Jan 2018 | USD | 2.3 | 2.3 | 2.3 | 2.3 | 13.8 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 2.41 | 2.44 | 2.29 | 2.3 | 13.8 | -0.09 (-3.77%) | 98,282 |
28 Dec 2017 | USD | 2.28 | 2.39 | 2.28 | 2.39 | 14.34 | +0.11 (+4.82%) | 107,678 |
27 Dec 2017 | USD | 2.08 | 2.33 | 2.03 | 2.28 | 13.68 | +0.21 (+10.14%) | 139,729 |