Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | USD | 2.5377 | 2.649 | 2.4584 | 2.5125 | 2.5125 | +0.013 (+0.50%) | 17,982 |
28 Nov 2017 | USD | 2.6 | 2.6427 | 2.488 | 2.5 | 2.5 | -0.1 (-3.85%) | 19,580 |
27 Nov 2017 | USD | 2.59 | 2.7 | 2.54 | 2.6 | 2.6 | -0.05 (-1.89%) | 18,398 |
24 Nov 2017 | USD | 2.687 | 2.687 | 2.55 | 2.65 | 2.65 | +0.026 (+0.99%) | 10,339 |
23 Nov 2017 | USD | 2.6239 | 2.6239 | 2.6239 | 2.6239 | 2.6239 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2.65 | 2.75 | 2.538 | 2.6239 | 2.6239 | -0.026 (-0.98%) | 16,852 |
21 Nov 2017 | USD | 2.65 | 2.65 | 2.5 | 2.65 | 2.65 | +0.069 (+2.67%) | 50,129 |
20 Nov 2017 | USD | 2.75 | 2.75 | 2.575 | 2.581 | 2.581 | -0.019 (-0.73%) | 11,694 |
17 Nov 2017 | USD | 2.707 | 2.8 | 2.45 | 2.6 | 2.6 | -0.15 (-5.45%) | 30,487 |
16 Nov 2017 | USD | 3 | 3 | 2.6613 | 2.75 | 2.75 | -0.25 (-8.33%) | 22,848 |
15 Nov 2017 | USD | 3.2 | 3.2 | 2.3 | 2.9999 | 2.9999 | -0.3 (-9.09%) | 178,038 |
14 Nov 2017 | USD | 3.35 | 3.35 | 3.25 | 3.2999 | 3.2999 | +0.05 (+1.54%) | 4,588 |
13 Nov 2017 | USD | 3.05 | 3.4 | 3.05 | 3.25 | 3.25 | +0.025 (+0.78%) | 24,016 |
10 Nov 2017 | USD | 3.35 | 3.35 | 3 | 3.225 | 3.225 | -0.075 (-2.27%) | 37,353 |
9 Nov 2017 | USD | 3.4 | 3.45 | 3.3 | 3.3 | 3.3 | -0.1 (-2.94%) | 22,906 |
8 Nov 2017 | USD | 3.45 | 3.75 | 3.3001 | 3.4 | 3.4 | +0.05 (+1.49%) | 19,832 |
7 Nov 2017 | USD | 3.2 | 3.4673 | 3.1573 | 3.35 | 3.35 | +0.15 (+4.69%) | 19,734 |
6 Nov 2017 | USD | 3.3 | 3.3 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 13,659 |
3 Nov 2017 | USD | 3.25 | 3.25 | 3.15 | 3.2 | 3.2 | +0 (+0.0%) | 9,233 |
2 Nov 2017 | USD | 3.1 | 3.1999 | 3.05 | 3.1999 | 3.1999 | +0.1 (+3.22%) | 6,476 |
1 Nov 2017 | USD | 3.105 | 3.2 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 6,055 |
31 Oct 2017 | USD | 3.1 | 3.1999 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 5,706 |
30 Oct 2017 | USD | 3.35 | 3.3505 | 3.0501 | 3.1 | 3.1 | 0.0 (0.0%) | 59,652 |
27 Oct 2017 | USD | 3.2 | 3.2 | 3.05 | 3.1 | 3.1 | -0.1 (-3.13%) | 25,060 |
26 Oct 2017 | USD | 3.3 | 3.3 | 3.15 | 3.2 | 3.2 | -0.05 (-1.54%) | 4,611 |
25 Oct 2017 | USD | 3.3 | 3.5205 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 10,907 |
24 Oct 2017 | USD | 3.35 | 3.45 | 3.25 | 3.25 | 3.25 | -0.05 (-1.52%) | 11,431 |
23 Oct 2017 | USD | 3.65 | 3.65 | 3.25 | 3.3 | 3.3 | -0.35 (-9.59%) | 45,281 |
20 Oct 2017 | USD | 3.8 | 3.8 | 3.55 | 3.65 | 3.65 | -0.05 (-1.35%) | 11,387 |
19 Oct 2017 | USD | 3.75 | 3.75 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 9,504 |