Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | USD | 3 | 3.15 | 2.95 | 3.05 | 3.05 | +0.05 (+1.67%) | 79,129 |
13 Feb 2018 | USD | 3.05 | 3.1 | 2.95 | 3 | 3 | -0.05 (-1.64%) | 99,381 |
12 Feb 2018 | USD | 3.2 | 3.25 | 3.05 | 3.05 | 3.05 | -0.1 (-3.17%) | 68,420 |
9 Feb 2018 | USD | 3.15 | 3.25 | 3.05 | 3.15 | 3.15 | +0.05 (+1.61%) | 99,374 |
8 Feb 2018 | USD | 3.6 | 3.6295 | 3.05 | 3.1 | 3.1 | -0.6 (-16.22%) | 251,897 |
7 Feb 2018 | USD | 3.7 | 3.75 | 3.55 | 3.7 | 3.7 | 0.0 (0.0%) | 56,674 |
6 Feb 2018 | USD | 3.7 | 3.7 | 3.5 | 3.7 | 3.7 | 0.0 (0.0%) | 127,817 |
5 Feb 2018 | USD | 3.75 | 3.8 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 48,934 |
2 Feb 2018 | USD | 3.85 | 3.95 | 3.75 | 3.75 | 3.75 | -0.15 (-3.85%) | 91,435 |
1 Feb 2018 | USD | 3.95 | 4 | 3.81 | 3.9 | 3.9 | 0.0 (0.0%) | 56,705 |
31 Jan 2018 | USD | 4.15 | 4.15 | 3.89 | 3.9 | 3.9 | -0.25 (-6.02%) | 58,474 |
30 Jan 2018 | USD | 4.15 | 4.2 | 3.975 | 4.15 | 4.15 | -0.05 (-1.19%) | 79,368 |
29 Jan 2018 | USD | 4.2 | 4.25 | 4.15 | 4.2 | 4.2 | +0.05 (+1.20%) | 100,735 |
26 Jan 2018 | USD | 4 | 4.2 | 4 | 4.15 | 4.15 | +0.15 (+3.75%) | 56,358 |
25 Jan 2018 | USD | 4.1 | 4.1 | 4 | 4 | 4 | -0.1 (-2.44%) | 47,035 |
24 Jan 2018 | USD | 4.25 | 4.35 | 4.1 | 4.1 | 4.1 | -0.1 (-2.38%) | 74,937 |
23 Jan 2018 | USD | 4.2 | 4.295 | 4.155 | 4.2 | 4.2 | 0.0 (0.0%) | 69,783 |
22 Jan 2018 | USD | 4.15 | 4.2 | 4.125 | 4.2 | 4.2 | +0.05 (+1.20%) | 102,021 |
19 Jan 2018 | USD | 4.15 | 4.15 | 4.05 | 4.15 | 4.15 | 0.0 (0.0%) | 72,149 |
18 Jan 2018 | USD | 4 | 4.2 | 4 | 4.15 | 4.15 | +0.1 (+2.47%) | 110,189 |
17 Jan 2018 | USD | 3.95 | 4.05 | 3.9205 | 4.05 | 4.05 | +0.1 (+2.53%) | 49,613 |
16 Jan 2018 | USD | 3.85 | 4 | 3.85 | 3.95 | 3.95 | +0.15 (+3.95%) | 64,529 |
15 Jan 2018 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 4 | 4.05 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 70,781 |
11 Jan 2018 | USD | 3.9 | 4.05 | 3.9 | 4 | 4 | -0.05 (-1.23%) | 89,997 |
10 Jan 2018 | USD | 4.1 | 4.2 | 4.037 | 4.05 | 4.05 | -0.05 (-1.22%) | 72,118 |
9 Jan 2018 | USD | 3.85 | 4.15 | 3.85 | 4.1 | 4.1 | +0.25 (+6.49%) | 189,694 |
8 Jan 2018 | USD | 3.8 | 3.85 | 3.75 | 3.85 | 3.85 | +0.05 (+1.32%) | 73,850 |
5 Jan 2018 | USD | 3.75 | 3.8 | 3.7 | 3.8 | 3.8 | +0.05 (+1.33%) | 95,584 |
4 Jan 2018 | USD | 3.75 | 3.8 | 3.7 | 3.75 | 3.75 | +0.05 (+1.35%) | 129,634 |