Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2018 | USD | 2.1 | 2.3 | 2.1 | 2.25 | 2.25 | +0.15 (+7.14%) | 146,476 |
15 Feb 2018 | USD | 2.08 | 2.15 | 2 | 2.1 | 2.1 | +0.03 (+1.45%) | 107,551 |
14 Feb 2018 | USD | 2.04 | 2.1 | 2.03 | 2.07 | 2.07 | +0.01 (+0.49%) | 73,405 |
13 Feb 2018 | USD | 2.04 | 2.08 | 2 | 2.06 | 2.06 | +0.02 (+0.98%) | 84,267 |
12 Feb 2018 | USD | 1.95 | 2.07 | 1.89 | 2.04 | 2.04 | +0.1 (+5.15%) | 171,015 |
9 Feb 2018 | USD | 1.99 | 2.03 | 1.74 | 1.94 | 1.94 | -0.01 (-0.51%) | 307,864 |
8 Feb 2018 | USD | 2.14 | 2.18 | 1.91 | 1.95 | 1.95 | -0.17 (-8.02%) | 273,412 |
7 Feb 2018 | USD | 2.02 | 2.179 | 2.01 | 2.12 | 2.12 | +0.1 (+4.95%) | 135,997 |
6 Feb 2018 | USD | 2.1 | 2.13 | 1.99 | 2.02 | 2.02 | -0.08 (-3.81%) | 339,556 |
5 Feb 2018 | USD | 2.31 | 2.32 | 2.08 | 2.1 | 2.1 | -0.22 (-9.48%) | 445,623 |
2 Feb 2018 | USD | 2.4 | 2.44 | 2.3 | 2.32 | 2.32 | -0.1 (-4.13%) | 241,021 |
1 Feb 2018 | USD | 2.48 | 2.62 | 2.36 | 2.42 | 2.42 | -0.08 (-3.20%) | 278,276 |
31 Jan 2018 | USD | 2.57 | 2.6 | 2.38 | 2.5 | 2.5 | -0.04 (-1.57%) | 342,628 |
30 Jan 2018 | USD | 2.64 | 2.64 | 2.5 | 2.54 | 2.54 | -0.1 (-3.79%) | 178,759 |
29 Jan 2018 | USD | 2.85 | 2.88 | 2.63 | 2.64 | 2.64 | -0.21 (-7.37%) | 304,944 |
26 Jan 2018 | USD | 2.92 | 2.93 | 2.82 | 2.85 | 2.85 | -0.04 (-1.38%) | 454,082 |
25 Jan 2018 | USD | 2.89 | 2.96 | 2.85 | 2.89 | 2.89 | +0.01 (+0.35%) | 202,548 |
24 Jan 2018 | USD | 2.92 | 2.95 | 2.8 | 2.88 | 2.88 | -0.04 (-1.37%) | 187,915 |
23 Jan 2018 | USD | 2.88 | 2.99 | 2.84 | 2.92 | 2.92 | +0.04 (+1.39%) | 327,326 |
22 Jan 2018 | USD | 2.87 | 2.97 | 2.87 | 2.88 | 2.88 | +0.01 (+0.35%) | 106,015 |
19 Jan 2018 | USD | 2.86 | 3.05 | 2.84 | 2.87 | 2.87 | -0.01 (-0.35%) | 188,082 |
18 Jan 2018 | USD | 2.99 | 2.99 | 2.87 | 2.88 | 2.88 | -0.1 (-3.36%) | 84,405 |
17 Jan 2018 | USD | 2.92 | 3.06 | 2.85 | 2.98 | 2.98 | +0.08 (+2.76%) | 182,023 |
16 Jan 2018 | USD | 3.11 | 3.15 | 2.85 | 2.9 | 2.9 | -0.17 (-5.54%) | 263,608 |
15 Jan 2018 | USD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 3.09 | 3.21 | 2.95 | 3.07 | 3.07 | +0.01 (+0.33%) | 371,031 |
11 Jan 2018 | USD | 2.95 | 3.29 | 2.95 | 3.06 | 3.06 | +0.065 (+2.17%) | 303,898 |
10 Jan 2018 | USD | 2.96 | 3.1 | 2.95 | 2.995 | 2.995 | +0.01 (+0.34%) | 341,447 |
9 Jan 2018 | USD | 3.35 | 3.4 | 2.95 | 2.985 | 2.985 | -0.35 (-10.49%) | 486,504 |
8 Jan 2018 | USD | 3.78 | 3.78 | 3.33 | 3.335 | 3.335 | -0.455 (-12.01%) | 442,465 |