Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2017 | USD | 1.97 | 2.1 | 1.93 | 2.07 | 12.42 | +0.08 (+4.02%) | 124,605 |
25 Dec 2017 | USD | 1.99 | 1.99 | 1.99 | 1.99 | 11.94 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1.86 | 2.11 | 1.85 | 1.99 | 11.94 | +0.14 (+7.57%) | 257,205 |
21 Dec 2017 | USD | 1.8 | 1.9499 | 1.799 | 1.85 | 11.1 | +0.07 (+3.93%) | 230,860 |
20 Dec 2017 | USD | 1.84 | 1.84 | 1.62 | 1.78 | 10.68 | +0.02 (+1.14%) | 764,632 |
19 Dec 2017 | USD | 1.83 | 1.9 | 1.72 | 1.76 | 10.56 | -0.08 (-4.35%) | 227,179 |
18 Dec 2017 | USD | 1.93 | 2 | 1.81 | 1.84 | 11.04 | -0.11 (-5.64%) | 169,697 |
15 Dec 2017 | USD | 1.98 | 2 | 1.85 | 1.95 | 11.7 | -0.05 (-2.50%) | 41,097 |
14 Dec 2017 | USD | 1.93 | 2.01 | 1.88 | 2 | 12 | +0.08 (+4.17%) | 67,270 |
13 Dec 2017 | USD | 1.91 | 1.93 | 1.78 | 1.92 | 11.52 | -0.01 (-0.52%) | 46,824 |
12 Dec 2017 | USD | 1.89 | 2.0007 | 1.88 | 1.93 | 11.58 | +0.005 (+0.26%) | 69,357 |
11 Dec 2017 | USD | 1.98 | 2.0599 | 1.9 | 1.925 | 11.55 | -0.075 (-3.75%) | 46,767 |
8 Dec 2017 | USD | 1.92 | 2.0496 | 1.92 | 2 | 12 | +0.1 (+5.26%) | 78,888 |
7 Dec 2017 | USD | 1.91 | 2.03 | 1.87 | 1.9 | 11.4 | +0.01 (+0.53%) | 46,913 |
6 Dec 2017 | USD | 1.8346 | 1.9462 | 1.81 | 1.89 | 11.34 | +0.02 (+1.07%) | 8,995 |
5 Dec 2017 | USD | 1.79 | 1.99 | 1.79 | 1.87 | 11.22 | +0.07 (+3.89%) | 49,623 |
4 Dec 2017 | USD | 1.9 | 1.95 | 1.8 | 1.8 | 10.8 | -0.1 (-5.26%) | 71,037 |
1 Dec 2017 | USD | 2.0165 | 2.07 | 1.9 | 1.9 | 11.4 | -0.07 (-3.55%) | 17,644 |
30 Nov 2017 | USD | 2.05 | 2.05 | 1.89 | 1.97 | 11.82 | -0.09 (-4.37%) | 14,995 |
29 Nov 2017 | USD | 2.09 | 2.09 | 2.06 | 2.06 | 12.36 | -0.045 (-2.14%) | 18,310 |
28 Nov 2017 | USD | 2.13 | 2.13 | 2.1 | 2.105 | 12.63 | +0.005 (+0.24%) | 19,785 |
27 Nov 2017 | USD | 2.13 | 2.14 | 2.09 | 2.1 | 12.6 | +0.01 (+0.48%) | 39,791 |
24 Nov 2017 | USD | 2.02 | 2.1292 | 2.01 | 2.0899 | 12.5394 | +0.08 (+3.98%) | 58,550 |
23 Nov 2017 | USD | 2.01 | 2.01 | 2.01 | 2.01 | 12.06 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1.94 | 2.048 | 1.94 | 2.01 | 12.06 | +0.06 (+3.08%) | 19,426 |
21 Nov 2017 | USD | 2 | 2.0017 | 1.88 | 1.95 | 11.7 | +0.05 (+2.63%) | 64,477 |
20 Nov 2017 | USD | 1.89 | 1.94 | 1.88 | 1.9 | 11.4 | +0.01 (+0.53%) | 18,219 |
17 Nov 2017 | USD | 1.85 | 1.89 | 1.85 | 1.89 | 11.34 | +0.04 (+2.16%) | 22,702 |
16 Nov 2017 | USD | 1.9158 | 1.96 | 1.85 | 1.85 | 11.1 | -0.05 (-2.63%) | 44,226 |
15 Nov 2017 | USD | 1.94 | 2 | 1.87 | 1.9 | 11.4 | -0.02 (-1.04%) | 49,375 |