Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2018 | USD | 3.5 | 3.55 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 427,084 |
29 Jan 2018 | USD | 3.55 | 3.6 | 3.485 | 3.51 | 3.51 | -0.05 (-1.40%) | 691,694 |
26 Jan 2018 | USD | 3.56 | 3.61 | 3.529 | 3.56 | 3.56 | 0.0 (0.0%) | 593,954 |
25 Jan 2018 | USD | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | -0.14 (-3.78%) | 623,804 |
24 Jan 2018 | USD | 3.79 | 3.82 | 3.63 | 3.7 | 3.7 | -0.06 (-1.60%) | 462,398 |
23 Jan 2018 | USD | 3.83 | 3.84 | 3.75 | 3.76 | 3.76 | -0.07 (-1.83%) | 296,641 |
22 Jan 2018 | USD | 3.9 | 3.94 | 3.73 | 3.83 | 3.83 | +0.01 (+0.26%) | 609,462 |
19 Jan 2018 | USD | 3.89 | 3.91 | 3.76 | 3.82 | 3.82 | -0.07 (-1.80%) | 573,807 |
18 Jan 2018 | USD | 3.77 | 3.96 | 3.71 | 3.89 | 3.89 | +0.17 (+4.57%) | 673,321 |
17 Jan 2018 | USD | 3.71 | 3.83 | 3.7 | 3.72 | 3.72 | -0.03 (-0.80%) | 503,408 |
16 Jan 2018 | USD | 3.88 | 3.88 | 3.71 | 3.75 | 3.75 | -0.14 (-3.60%) | 1,015,772 |
15 Jan 2018 | USD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 4.03 | 4.03 | 3.88 | 3.89 | 3.89 | -0.11 (-2.75%) | 1,035,528 |
11 Jan 2018 | USD | 4.01 | 4.08 | 3.93 | 4 | 4 | +0.02 (+0.50%) | 1,216,884 |
10 Jan 2018 | USD | 4.53 | 4.54 | 3.91 | 3.98 | 3.98 | 0.0 (0.0%) | 8,425,155 |
9 Jan 2018 | USD | 4.05 | 4.06 | 3.89 | 3.98 | 3.98 | -0.03 (-0.75%) | 694,749 |
8 Jan 2018 | USD | 4.19 | 4.19 | 3.91 | 4.01 | 4.01 | -0.16 (-3.84%) | 875,931 |
5 Jan 2018 | USD | 4.1 | 4.37 | 4.1 | 4.17 | 4.17 | +0.1 (+2.46%) | 1,319,468 |
4 Jan 2018 | USD | 4 | 4.08 | 3.96 | 4.07 | 4.07 | +0.08 (+2.01%) | 784,375 |
3 Jan 2018 | USD | 4.04 | 4.05 | 3.8999 | 3.99 | 3.99 | -0.03 (-0.75%) | 557,325 |
2 Jan 2018 | USD | 3.99 | 4.09 | 3.95 | 4.02 | 4.02 | 0.0 (0.0%) | 629,983 |
1 Jan 2018 | USD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 3.95 | 4.1 | 3.88 | 4.02 | 4.02 | +0.03 (+0.75%) | 1,121,507 |
28 Dec 2017 | USD | 3.91 | 4 | 3.8524 | 3.99 | 3.99 | +0.1 (+2.57%) | 690,310 |
27 Dec 2017 | USD | 3.82 | 3.94 | 3.74 | 3.89 | 3.89 | +0.07 (+1.83%) | 1,220,796 |
26 Dec 2017 | USD | 4.01 | 4.01 | 3.75 | 3.82 | 3.82 | -0.18 (-4.50%) | 1,374,619 |
25 Dec 2017 | USD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 4.07 | 4.08 | 3.85 | 4 | 4 | -0.06 (-1.48%) | 1,587,602 |
21 Dec 2017 | USD | 4.59 | 4.68 | 4.01 | 4.06 | 4.06 | +0.06 (+1.50%) | 5,201,201 |
20 Dec 2017 | USD | 3.94 | 4.04 | 3.9 | 4 | 4 | +0.09 (+2.30%) | 671,220 |