Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | USD | 3.35 | 3.47 | 3.35 | 3.38 | 3.38 | +0.04 (+1.20%) | 7,459,000 |
7 Feb 2018 | USD | 3.2 | 3.37 | 3.15 | 3.34 | 3.34 | +0.15 (+4.70%) | 15,799,500 |
6 Feb 2018 | USD | 3.31 | 3.32 | 3.15 | 3.19 | 3.19 | -0.11 (-3.33%) | 12,854,500 |
5 Feb 2018 | USD | 3.45 | 3.46 | 3.28 | 3.3 | 3.3 | -0.17 (-4.90%) | 3,433,400 |
2 Feb 2018 | USD | 3.57 | 3.58 | 3.47 | 3.47 | 3.47 | -0.12 (-3.34%) | 3,450,500 |
1 Feb 2018 | USD | 3.62 | 3.65 | 3.52 | 3.59 | 3.59 | -0.01 (-0.28%) | 6,005,900 |
31 Jan 2018 | USD | 3.67 | 3.71 | 3.5 | 3.6 | 3.6 | -0.05 (-1.37%) | 5,612,100 |
30 Jan 2018 | USD | 3.71 | 3.72 | 3.61 | 3.65 | 3.65 | -0.06 (-1.62%) | 3,176,600 |
29 Jan 2018 | USD | 3.74 | 3.77 | 3.67 | 3.71 | 3.71 | -0.06 (-1.59%) | 4,458,300 |
26 Jan 2018 | USD | 3.65 | 3.79 | 3.61 | 3.77 | 3.77 | +0.17 (+4.72%) | 7,986,900 |
25 Jan 2018 | USD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
24 Jan 2018 | USD | 3.7 | 3.73 | 3.58 | 3.6 | 3.6 | -0.05 (-1.37%) | 5,477,100 |
23 Jan 2018 | USD | 3.81 | 3.87 | 3.55 | 3.65 | 3.65 | -0.15 (-3.95%) | 10,765,600 |
22 Jan 2018 | USD | 3.72 | 3.86 | 3.67 | 3.8 | 3.8 | +0.2 (+5.56%) | 8,053,700 |
19 Jan 2018 | USD | 3.6 | 3.63 | 3.56 | 3.6 | 3.6 | +0.03 (+0.84%) | 7,169,100 |
18 Jan 2018 | USD | 3.62 | 3.68 | 3.48 | 3.57 | 3.57 | +0.01 (+0.28%) | 7,120,200 |
17 Jan 2018 | USD | 3.45 | 3.65 | 3.4 | 3.56 | 3.56 | +0.16 (+4.71%) | 9,567,000 |
16 Jan 2018 | USD | 3.29 | 3.4 | 3.19 | 3.4 | 3.4 | +0.11 (+3.34%) | 5,113,800 |
15 Jan 2018 | USD | 3.36 | 3.37 | 3.27 | 3.29 | 3.29 | -0.04 (-1.20%) | 1,681,300 |
12 Jan 2018 | USD | 3.41 | 3.41 | 3.31 | 3.33 | 3.33 | -0.07 (-2.06%) | 1,617,500 |
11 Jan 2018 | USD | 3.48 | 3.51 | 3.39 | 3.4 | 3.4 | -0.1 (-2.86%) | 2,449,200 |
10 Jan 2018 | USD | 3.46 | 3.5 | 3.26 | 3.5 | 3.5 | +0.05 (+1.45%) | 16,932,600 |
9 Jan 2018 | USD | 3.52 | 3.52 | 3.44 | 3.45 | 3.45 | -0.01 (-0.29%) | 5,618,700 |
8 Jan 2018 | USD | 3.51 | 3.51 | 3.4 | 3.46 | 3.46 | -0.04 (-1.14%) | 4,012,900 |
5 Jan 2018 | USD | 3.48 | 3.52 | 3.47 | 3.5 | 3.5 | +0.02 (+0.57%) | 1,551,600 |
4 Jan 2018 | USD | 3.5 | 3.61 | 3.48 | 3.48 | 3.48 | -0.02 (-0.57%) | 2,153,000 |
3 Jan 2018 | USD | 3.6 | 3.69 | 3.45 | 3.5 | 3.5 | -0.1 (-2.78%) | 4,114,700 |
2 Jan 2018 | USD | 3.68 | 3.68 | 3.57 | 3.6 | 3.6 | -0.03 (-0.83%) | 2,554,900 |
1 Jan 2018 | USD | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 0 |