Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | USD | 3.25 | 3.59 | 3.175 | 3.42 | 58.14 | +0.39 (+12.87%) | 2,115,063 |
5 Jan 2018 | USD | 3.32 | 3.38 | 2.8956 | 3.03 | 51.51 | -0.28 (-8.46%) | 1,878,587 |
4 Jan 2018 | USD | 3.5 | 3.5 | 3.2543 | 3.31 | 56.27 | -0.08 (-2.36%) | 1,110,460 |
3 Jan 2018 | USD | 3.47 | 3.529 | 3.36 | 3.39 | 57.63 | -0.05 (-1.45%) | 805,534 |
2 Jan 2018 | USD | 3.5 | 3.56 | 3.36 | 3.44 | 58.48 | 0.0 (0.0%) | 786,483 |
1 Jan 2018 | USD | 3.44 | 3.44 | 3.44 | 3.44 | 58.48 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 3.5 | 3.56 | 3.41 | 3.44 | 58.48 | -0.09 (-2.55%) | 424,061 |
28 Dec 2017 | USD | 3.53 | 3.57 | 3.45 | 3.53 | 60.01 | +0.03 (+0.86%) | 203,616 |
27 Dec 2017 | USD | 3.49 | 3.5499 | 3.48 | 3.5 | 59.5 | 0.0 (0.0%) | 126,917 |
26 Dec 2017 | USD | 3.56 | 3.59 | 3.49 | 3.5 | 59.5 | 0.0 (0.0%) | 270,649 |
25 Dec 2017 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 59.5 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 3.4816 | 3.55 | 3.43 | 3.5 | 59.5 | +0.04 (+1.16%) | 267,469 |
21 Dec 2017 | USD | 3.48 | 3.56 | 3.42 | 3.46 | 58.82 | -0.01 (-0.29%) | 154,251 |
20 Dec 2017 | USD | 3.55 | 3.56 | 3.47 | 3.47 | 58.99 | -0.05 (-1.42%) | 92,029 |
19 Dec 2017 | USD | 3.5 | 3.6 | 3.47 | 3.52 | 59.84 | +0.03 (+0.86%) | 283,749 |
18 Dec 2017 | USD | 3.6 | 3.63 | 3.45 | 3.49 | 59.33 | -0.01 (-0.29%) | 189,997 |
15 Dec 2017 | USD | 3.4 | 3.59 | 3.34 | 3.5 | 59.5 | +0.14 (+4.17%) | 378,098 |
14 Dec 2017 | USD | 3.45 | 3.47 | 3.35 | 3.36 | 57.12 | -0.11 (-3.17%) | 312,250 |
13 Dec 2017 | USD | 3.52 | 3.5805 | 3.44 | 3.47 | 58.99 | -0.035 (-1.00%) | 185,980 |
12 Dec 2017 | USD | 3.57 | 3.57 | 3.48 | 3.505 | 59.585 | -0.025 (-0.71%) | 103,807 |
11 Dec 2017 | USD | 3.6 | 3.61 | 3.49 | 3.53 | 60.01 | -0.04 (-1.12%) | 110,289 |
8 Dec 2017 | USD | 3.6 | 3.64 | 3.45 | 3.57 | 60.69 | +0.12 (+3.48%) | 142,020 |
7 Dec 2017 | USD | 3.54 | 3.54 | 3.45 | 3.45 | 58.65 | -0.07 (-1.99%) | 105,111 |
6 Dec 2017 | USD | 3.54 | 3.5999 | 3.48 | 3.52 | 59.84 | -0.07 (-1.95%) | 174,277 |
5 Dec 2017 | USD | 3.68 | 3.73 | 3.54 | 3.59 | 61.03 | -0.08 (-2.18%) | 146,182 |
4 Dec 2017 | USD | 3.6 | 3.74 | 3.51 | 3.67 | 62.39 | +0.11 (+3.09%) | 294,372 |
1 Dec 2017 | USD | 3.59 | 3.6 | 3.5 | 3.56 | 60.52 | -0.01 (-0.28%) | 132,236 |
30 Nov 2017 | USD | 3.64 | 3.65 | 3.55 | 3.57 | 60.69 | -0.05 (-1.38%) | 134,507 |
29 Nov 2017 | USD | 3.6 | 3.67 | 3.57 | 3.62 | 61.54 | +0.02 (+0.56%) | 103,855 |
28 Nov 2017 | USD | 3.56 | 3.62 | 3.55 | 3.6 | 61.2 | +0.03 (+0.84%) | 104,047 |