Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | USD | 4.2027 | 4.5947 | 3.5987 | 4.0902 | 4.0902 | -0.025 (-0.61%) | 616,727 |
6 Dec 2017 | USD | 3.964 | 4.3251 | 3.7263 | 4.1154 | 4.1154 | +0.046 (+1.13%) | 616,653 |
5 Dec 2017 | USD | 3.6559 | 4.239 | 3.3948 | 4.0693 | 4.0693 | +0.424 (+11.62%) | 518,455 |
4 Dec 2017 | USD | 2.8972 | 3.914 | 2.8577 | 3.6456 | 3.6456 | +0.747 (+25.78%) | 672,699 |
3 Dec 2017 | USD | 2.6364 | 3.0694 | 2.6154 | 2.8985 | 2.8985 | +0.232 (+8.72%) | 288,911 |
2 Dec 2017 | USD | 2.9462 | 2.9691 | 2.6386 | 2.6661 | 2.6661 | -0.282 (-9.57%) | 284,357 |
1 Dec 2017 | USD | 2.9186 | 3.0656 | 2.5558 | 2.9482 | 2.9482 | +0.016 (+0.54%) | 346,399 |
30 Nov 2017 | USD | 2.708 | 3.0457 | 2.4216 | 2.9323 | 2.9323 | +0.264 (+9.89%) | 219,988 |
29 Nov 2017 | USD | 3.0252 | 3.2041 | 2.5143 | 2.6683 | 2.6683 | -0.311 (-10.43%) | 307,601 |
28 Nov 2017 | USD | 3.0582 | 3.3923 | 2.9319 | 2.979 | 2.979 | -0.074 (-2.41%) | 342,147 |
27 Nov 2017 | USD | 3.1963 | 3.3091 | 2.9272 | 3.0527 | 3.0527 | -0.143 (-4.47%) | 286,401 |
26 Nov 2017 | USD | 3.2233 | 3.3873 | 2.9194 | 3.1957 | 3.1957 | -0.029 (-0.89%) | 277,734 |
25 Nov 2017 | USD | 3.4357 | 3.5967 | 3.0641 | 3.2244 | 3.2244 | -0.261 (-7.48%) | 325,835 |
24 Nov 2017 | USD | 2.742 | 3.6558 | 2.6793 | 3.485 | 3.485 | +0.757 (+27.76%) | 308,611 |
23 Nov 2017 | USD | 2.9209 | 3.1192 | 2.4684 | 2.7278 | 2.7278 | -0.193 (-6.60%) | 416,008 |
22 Nov 2017 | USD | 2.9964 | 3.0781 | 2.7157 | 2.9205 | 2.9205 | -0.105 (-3.47%) | 300,506 |
21 Nov 2017 | USD | 3.0507 | 3.2146 | 2.8947 | 3.0255 | 3.0255 | -0.038 (-1.23%) | 266,378 |
20 Nov 2017 | USD | 3.1659 | 3.5355 | 2.9638 | 3.0632 | 3.0632 | -0.104 (-3.30%) | 261,967 |
19 Nov 2017 | USD | 3.388 | 3.388 | 2.6752 | 3.1676 | 3.1676 | -0.206 (-6.11%) | 471,144 |
18 Nov 2017 | USD | 3.3529 | 3.5227 | 3.1275 | 3.3736 | 3.3736 | +0.006 (+0.18%) | 296,049 |
17 Nov 2017 | USD | 4.2344 | 4.2344 | 3.263 | 3.3675 | 3.3675 | -0.627 (-15.71%) | 463,203 |
16 Nov 2017 | USD | 3.5352 | 4.5987 | 3.4109 | 3.9949 | 3.9949 | +0.474 (+13.48%) | 684,305 |
15 Nov 2017 | USD | 3.6175 | 3.7211 | 3.2943 | 3.5204 | 3.5204 | -0.095 (-2.62%) | 393,762 |
14 Nov 2017 | USD | 3.8405 | 3.943 | 2.9085 | 3.6152 | 3.6152 | -0.218 (-5.70%) | 368,012 |
13 Nov 2017 | USD | 3.5686 | 4.1538 | 3.5013 | 3.8337 | 3.8337 | +0.271 (+7.59%) | 283,372 |
12 Nov 2017 | USD | 3.8763 | 4.0723 | 3.3057 | 3.5632 | 3.5632 | -0.315 (-8.13%) | 300,980 |
11 Nov 2017 | USD | 4.0648 | 4.4012 | 3.7904 | 3.8785 | 3.8785 | -0.125 (-3.13%) | 470,746 |
10 Nov 2017 | USD | 4.9325 | 4.9826 | 3.872 | 4.0038 | 4.0038 | -0.914 (-18.59%) | 400,021 |
9 Nov 2017 | USD | 4.6369 | 5.2957 | 4.3346 | 4.9182 | 4.9182 | +0.276 (+5.95%) | 652,781 |
8 Nov 2017 | USD | 3.9444 | 5.1755 | 3.933 | 4.6419 | 4.6419 | +0.685 (+17.31%) | 489,596 |