Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2018 | USD | 2.42 | 2.48 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 1,063,992 |
12 Feb 2018 | USD | 2.41 | 2.48 | 2.3707 | 2.42 | 2.42 | +0.02 (+0.83%) | 1,460,308 |
9 Feb 2018 | USD | 2.4 | 2.46 | 2.29 | 2.4 | 2.4 | +0.01 (+0.42%) | 2,639,281 |
8 Feb 2018 | USD | 2.67 | 2.68 | 2.39 | 2.39 | 2.39 | -0.26 (-9.81%) | 1,594,371 |
7 Feb 2018 | USD | 2.58 | 2.715 | 2.58 | 2.65 | 2.65 | +0.1 (+3.92%) | 1,924,766 |
6 Feb 2018 | USD | 2.5 | 2.64 | 2.5 | 2.55 | 2.55 | -0.01 (-0.39%) | 1,718,052 |
5 Feb 2018 | USD | 2.66 | 2.66 | 2.55 | 2.56 | 2.56 | -0.13 (-4.83%) | 1,514,092 |
2 Feb 2018 | USD | 2.78 | 2.78 | 2.68 | 2.69 | 2.69 | -0.1 (-3.58%) | 1,094,881 |
1 Feb 2018 | USD | 2.75 | 2.81 | 2.74 | 2.79 | 2.79 | +0.03 (+1.09%) | 828,355 |
31 Jan 2018 | USD | 2.88 | 2.88 | 2.74 | 2.76 | 2.76 | -0.11 (-3.83%) | 1,182,672 |
30 Jan 2018 | USD | 2.94 | 2.9589 | 2.855 | 2.87 | 2.87 | -0.08 (-2.71%) | 1,513,668 |
29 Jan 2018 | USD | 2.88 | 3 | 2.88 | 2.95 | 2.95 | +0.04 (+1.37%) | 1,331,112 |
26 Jan 2018 | USD | 2.91 | 2.95 | 2.895 | 2.91 | 2.91 | 0.0 (0.0%) | 932,479 |
25 Jan 2018 | USD | 2.83 | 2.93 | 2.82 | 2.91 | 2.91 | +0.08 (+2.83%) | 1,223,402 |
24 Jan 2018 | USD | 2.83 | 2.85 | 2.77 | 2.83 | 2.83 | +0.01 (+0.35%) | 903,269 |
23 Jan 2018 | USD | 2.77 | 2.83 | 2.73 | 2.82 | 2.82 | +0.03 (+1.08%) | 1,253,219 |
22 Jan 2018 | USD | 2.77 | 2.79 | 2.74 | 2.79 | 2.79 | 0.0 (0.0%) | 1,116,971 |
19 Jan 2018 | USD | 2.73 | 2.795 | 2.72 | 2.79 | 2.79 | +0.04 (+1.45%) | 955,487 |
18 Jan 2018 | USD | 2.79 | 2.79 | 2.73 | 2.75 | 2.75 | -0.05 (-1.79%) | 1,152,833 |
17 Jan 2018 | USD | 2.79 | 2.83 | 2.75 | 2.8 | 2.8 | +0.01 (+0.36%) | 1,160,087 |
16 Jan 2018 | USD | 2.83 | 2.89 | 2.78 | 2.79 | 2.79 | -0.05 (-1.76%) | 1,061,521 |
15 Jan 2018 | USD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 2.81 | 2.87 | 2.81 | 2.84 | 2.84 | +0.01 (+0.35%) | 760,902 |
11 Jan 2018 | USD | 2.78 | 2.84 | 2.73 | 2.83 | 2.83 | +0.04 (+1.43%) | 958,946 |
10 Jan 2018 | USD | 2.76 | 2.81 | 2.74 | 2.79 | 2.79 | 0.0 (0.0%) | 807,015 |
9 Jan 2018 | USD | 2.78 | 2.815 | 2.75 | 2.79 | 2.79 | 0.0 (0.0%) | 1,866,687 |
8 Jan 2018 | USD | 2.81 | 2.84 | 2.755 | 2.79 | 2.79 | -0.05 (-1.76%) | 1,861,109 |
5 Jan 2018 | USD | 2.87 | 2.9 | 2.81 | 2.84 | 2.84 | -0.03 (-1.05%) | 1,020,094 |
4 Jan 2018 | USD | 2.89 | 2.91 | 2.83 | 2.87 | 2.87 | -0.01 (-0.35%) | 940,998 |
3 Jan 2018 | USD | 2.88 | 2.95 | 2.83 | 2.88 | 2.88 | +0.01 (+0.35%) | 1,385,716 |