Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2018 | USD | 3.75 | 3.75 | 3.75 | 3.75 | 112.5 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 3.86 | 3.949 | 3.55 | 3.75 | 112.5 | -0.145 (-3.72%) | 22,797 |
28 Dec 2017 | USD | 4.02 | 4.1497 | 3.85 | 3.895 | 116.85 | -0.235 (-5.69%) | 26,724 |
27 Dec 2017 | USD | 4.05 | 4.28 | 3.6 | 4.13 | 123.9 | +0.05 (+1.23%) | 53,136 |
26 Dec 2017 | USD | 4.11 | 4.46 | 3.86 | 4.08 | 122.4 | +0.12 (+3.03%) | 77,058 |
25 Dec 2017 | USD | 3.96 | 3.96 | 3.96 | 3.96 | 118.8 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 3.45 | 4.1 | 3.01 | 3.96 | 118.8 | +0.6 (+17.86%) | 64,706 |
21 Dec 2017 | USD | 3.5 | 3.75 | 3.24 | 3.36 | 100.8 | -0.2 (-5.62%) | 49,786 |
20 Dec 2017 | USD | 3.13 | 3.7 | 3 | 3.56 | 106.8 | +0.41 (+13.02%) | 92,898 |
19 Dec 2017 | USD | 2.8 | 3.38 | 2.8 | 3.15 | 94.5 | +0.31 (+10.92%) | 64,299 |
18 Dec 2017 | USD | 2.83 | 2.8787 | 2.68 | 2.84 | 85.2 | +0.06 (+2.16%) | 16,694 |
15 Dec 2017 | USD | 2.65 | 2.88 | 2.5972 | 2.78 | 83.4 | +0.1 (+3.73%) | 17,722 |
14 Dec 2017 | USD | 2.85 | 2.85 | 2.62 | 2.68 | 80.4 | -0.04 (-1.47%) | 24,763 |
13 Dec 2017 | USD | 2.92 | 2.9294 | 2.6 | 2.72 | 81.6 | -0.2 (-6.85%) | 26,938 |
12 Dec 2017 | USD | 3.04 | 3.1 | 2.9 | 2.92 | 87.6 | -0.2 (-6.41%) | 19,411 |
11 Dec 2017 | USD | 3 | 3.25 | 2.8 | 3.12 | 93.6 | -0.04 (-1.27%) | 40,295 |
8 Dec 2017 | USD | 3.31 | 3.44 | 2.84 | 3.16 | 94.8 | -0.02 (-0.63%) | 79,648 |
7 Dec 2017 | USD | 3.01 | 3.59 | 3 | 3.18 | 95.4 | +0.4 (+14.39%) | 319,410 |
6 Dec 2017 | USD | 2.46 | 2.95 | 2.31 | 2.78 | 83.4 | +0.39 (+16.32%) | 142,483 |
5 Dec 2017 | USD | 2.45 | 2.6 | 2.25 | 2.39 | 71.7 | +0.13 (+5.75%) | 123,843 |
4 Dec 2017 | USD | 2.3 | 2.4 | 2.25 | 2.26 | 67.8 | -0.02 (-0.88%) | 31,629 |
1 Dec 2017 | USD | 2.35 | 2.4 | 2.18 | 2.28 | 68.4 | +0.07 (+3.17%) | 29,270 |
30 Nov 2017 | USD | 2.17 | 2.34 | 2.07 | 2.21 | 66.3 | -0.7 (-24.04%) | 121,218 |
29 Nov 2017 | USD | 3.95 | 4.12 | 2.8 | 2.9096 | 87.288 | -0.75 (-20.50%) | 33,502 |
28 Nov 2017 | USD | 3.89 | 4.01 | 3.5 | 3.66 | 109.8 | -0.22 (-5.67%) | 6,029 |
27 Nov 2017 | USD | 4.35 | 4.35 | 3.8127 | 3.88 | 116.4 | -0.46 (-10.60%) | 5,013 |
24 Nov 2017 | USD | 4.34 | 4.44 | 4.15 | 4.34 | 130.2 | +0.09 (+2.12%) | 2,403 |
23 Nov 2017 | USD | 4.25 | 4.25 | 4.25 | 4.25 | 127.5 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 4.2 | 4.48 | 4 | 4.25 | 127.5 | +0.07 (+1.67%) | 5,016 |
21 Nov 2017 | USD | 4.42 | 4.68 | 4.0501 | 4.18 | 125.4 | -0.27 (-6.07%) | 10,656 |