Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2018 | USD | 3.9 | 4 | 3.6 | 3.78 | 75.6 | -0.12 (-3.08%) | 24,793 |
22 Mar 2018 | USD | 4.045 | 4.2175 | 3.5 | 3.9 | 78 | -0.1 (-2.50%) | 21,041 |
21 Mar 2018 | USD | 3.7 | 4 | 3.7 | 4 | 80 | +0.3 (+8.11%) | 26,649 |
20 Mar 2018 | USD | 3.75 | 4.181 | 3.7 | 3.7 | 74 | -0.08 (-2.12%) | 18,706 |
19 Mar 2018 | USD | 3.56 | 4.2 | 3.45 | 3.78 | 75.6 | +0.29 (+8.31%) | 98,050 |
16 Mar 2018 | USD | 2.8 | 3.49 | 2.7872 | 3.49 | 69.8 | +0.69 (+24.64%) | 46,039 |
15 Mar 2018 | USD | 2.935 | 3.025 | 2.746 | 2.8 | 56 | -0.2 (-6.67%) | 62,054 |
14 Mar 2018 | USD | 3.4635 | 3.6 | 2.77 | 3 | 60 | -0.505 (-14.41%) | 86,720 |
13 Mar 2018 | USD | 3.9299 | 3.9299 | 3.5 | 3.505 | 70.1 | -0.295 (-7.76%) | 34,640 |
12 Mar 2018 | USD | 4.22 | 4.31 | 3.75 | 3.8 | 76 | -0.46 (-10.80%) | 50,542 |
9 Mar 2018 | USD | 4.29 | 4.45 | 4.23 | 4.26 | 85.2 | -0.14 (-3.18%) | 36,402 |
8 Mar 2018 | USD | 4.435 | 4.549 | 4.3 | 4.4 | 88 | -0.15 (-3.30%) | 17,998 |
7 Mar 2018 | USD | 4.5 | 4.71 | 4.302 | 4.55 | 91 | +0.05 (+1.11%) | 31,216 |
6 Mar 2018 | USD | 4.53 | 4.776 | 4.5 | 4.5 | 90 | -0.1 (-2.17%) | 15,999 |
5 Mar 2018 | USD | 4.61 | 4.9114 | 4.6 | 4.6 | 92 | -0.2 (-4.17%) | 16,037 |
2 Mar 2018 | USD | 4.9 | 4.93 | 4.7 | 4.8 | 96 | 0.0 (0.0%) | 4,912 |
1 Mar 2018 | USD | 4.4835 | 5.2 | 4.4835 | 4.8 | 96 | -0.18 (-3.61%) | 16,474 |
28 Feb 2018 | USD | 4.9 | 5.16 | 4.621 | 4.98 | 99.6 | +0.18 (+3.75%) | 25,106 |
27 Feb 2018 | USD | 4.71 | 5.145 | 4.652 | 4.8 | 96 | +0.119 (+2.54%) | 25,100 |
26 Feb 2018 | USD | 4.7 | 5.1 | 4.681 | 4.681 | 93.62 | -0.219 (-4.47%) | 35,687 |
23 Feb 2018 | USD | 4.9 | 5.1 | 4.8 | 4.9 | 98 | -0.2 (-3.92%) | 30,161 |
22 Feb 2018 | USD | 4.9145 | 5.2 | 4.9022 | 5.1 | 102 | +0.08 (+1.59%) | 6,106 |
21 Feb 2018 | USD | 5.135 | 5.292 | 5 | 5.02 | 100.4 | -0.18 (-3.46%) | 21,460 |
20 Feb 2018 | USD | 5.31 | 5.4 | 5.01 | 5.2 | 104 | -0.13 (-2.44%) | 14,016 |
19 Feb 2018 | USD | 5.33 | 5.33 | 5.33 | 5.33 | 106.6 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 5.552 | 5.6 | 5.3 | 5.33 | 106.6 | -0.118 (-2.17%) | 11,227 |
15 Feb 2018 | USD | 5.224 | 5.6 | 4.8 | 5.448 | 108.96 | +0.294 (+5.70%) | 20,175 |
14 Feb 2018 | USD | 5.2 | 5.5 | 5 | 5.154 | 103.08 | -0.146 (-2.75%) | 31,384 |
13 Feb 2018 | USD | 5.545 | 5.7 | 5.267 | 5.3 | 106 | -0.1 (-1.85%) | 11,002 |
12 Feb 2018 | USD | 5.7 | 5.9 | 5.3 | 5.4 | 108 | -0.348 (-6.05%) | 22,530 |