Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2018 | USD | 2.6 | 2.645 | 2.44 | 2.61 | 2.61 | +0.05 (+1.95%) | 2,618,054 |
8 Feb 2018 | USD | 2.58 | 2.64 | 2.5399 | 2.56 | 2.56 | -0.02 (-0.78%) | 1,569,786 |
7 Feb 2018 | USD | 2.57 | 2.7099 | 2.53 | 2.58 | 2.58 | +0.01 (+0.39%) | 2,565,184 |
6 Feb 2018 | USD | 2.47 | 2.63 | 2.46 | 2.57 | 2.57 | +0.05 (+1.98%) | 2,177,511 |
5 Feb 2018 | USD | 2.49 | 2.67 | 2.45 | 2.52 | 2.52 | 0.0 (0.0%) | 3,067,793 |
2 Feb 2018 | USD | 2.59 | 2.6201 | 2.5 | 2.52 | 2.52 | -0.09 (-3.45%) | 2,546,599 |
1 Feb 2018 | USD | 2.71 | 2.72 | 2.59 | 2.61 | 2.61 | -0.11 (-4.04%) | 1,633,170 |
31 Jan 2018 | USD | 2.66 | 2.8175 | 2.48 | 2.72 | 2.72 | +0.11 (+4.21%) | 7,952,244 |
30 Jan 2018 | USD | 2.92 | 2.95 | 2.6 | 2.61 | 2.61 | -0.24 (-8.42%) | 5,076,307 |
29 Jan 2018 | USD | 2.87 | 3.25 | 2.811 | 2.85 | 2.85 | +0.06 (+2.15%) | 12,839,076 |
26 Jan 2018 | USD | 3.57 | 3.6 | 2.76 | 2.79 | 2.79 | -1.01 (-26.58%) | 19,449,147 |
25 Jan 2018 | USD | 2.77 | 4.05 | 2.76 | 3.8 | 3.8 | +1.11 (+41.26%) | 38,692,780 |
24 Jan 2018 | USD | 2.5 | 2.73 | 2.5 | 2.69 | 2.69 | +0.19 (+7.60%) | 3,766,508 |
23 Jan 2018 | USD | 2.46 | 2.5451 | 2.46 | 2.5 | 2.5 | +0.04 (+1.63%) | 2,414,863 |
22 Jan 2018 | USD | 2.5 | 2.515 | 2.45 | 2.46 | 2.46 | -0.03 (-1.20%) | 2,072,982 |
19 Jan 2018 | USD | 2.47 | 2.6099 | 2.45 | 2.49 | 2.49 | 0.0 (0.0%) | 2,060,658 |
18 Jan 2018 | USD | 2.55 | 2.555 | 2.475 | 2.49 | 2.49 | -0.02 (-0.80%) | 1,451,216 |
17 Jan 2018 | USD | 2.46 | 2.56 | 2.445 | 2.51 | 2.51 | +0.04 (+1.62%) | 1,768,069 |
16 Jan 2018 | USD | 2.45 | 2.51 | 2.42 | 2.47 | 2.47 | +0.06 (+2.49%) | 1,137,479 |
15 Jan 2018 | USD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 2.5 | 2.53 | 2.4 | 2.41 | 2.41 | -0.1 (-3.98%) | 1,665,688 |
11 Jan 2018 | USD | 2.58 | 2.6086 | 2.49 | 2.51 | 2.51 | -0.07 (-2.71%) | 1,680,686 |
10 Jan 2018 | USD | 2.51 | 2.63 | 2.475 | 2.58 | 2.58 | +0.03 (+1.18%) | 1,570,252 |
9 Jan 2018 | USD | 2.44 | 2.6 | 2.44 | 2.55 | 2.55 | +0.08 (+3.24%) | 1,606,644 |
8 Jan 2018 | USD | 2.45 | 2.545 | 2.38 | 2.47 | 2.47 | 0.0 (0.0%) | 1,396,101 |
5 Jan 2018 | USD | 2.51 | 2.51 | 2.41 | 2.47 | 2.47 | -0.04 (-1.59%) | 1,298,396 |
4 Jan 2018 | USD | 2.63 | 2.65 | 2.46 | 2.51 | 2.51 | -0.11 (-4.20%) | 2,257,893 |
3 Jan 2018 | USD | 2.68 | 2.68 | 2.57 | 2.62 | 2.62 | -0.04 (-1.50%) | 1,850,854 |
2 Jan 2018 | USD | 2.34 | 2.74 | 2.31 | 2.66 | 2.66 | +0.34 (+14.66%) | 5,055,840 |
1 Jan 2018 | USD | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 0 |