Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | USD | 2.3 | 2.4 | 2.2 | 2.35 | 2.35 | +0.05 (+2.17%) | 297,628 |
5 Feb 2018 | USD | 2.35 | 2.4 | 2.2784 | 2.3 | 2.3 | -0.1 (-4.17%) | 427,691 |
2 Feb 2018 | USD | 2.45 | 2.4501 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 169,216 |
1 Feb 2018 | USD | 2.4 | 2.5 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 176,595 |
31 Jan 2018 | USD | 2.55 | 2.55 | 2.4 | 2.4 | 2.4 | -0.15 (-5.88%) | 195,516 |
30 Jan 2018 | USD | 2.5 | 2.55 | 2.45 | 2.55 | 2.55 | +0.05 (+2%) | 200,497 |
29 Jan 2018 | USD | 2.5 | 2.55 | 2.5 | 2.5 | 2.5 | -0.04 (-1.57%) | 164,806 |
26 Jan 2018 | USD | 2.5 | 2.55 | 2.46 | 2.54 | 2.54 | +0.09 (+3.67%) | 265,547 |
25 Jan 2018 | USD | 2.45 | 2.5 | 2.45 | 2.45 | 2.45 | -0.025 (-1.01%) | 191,390 |
24 Jan 2018 | USD | 2.4 | 2.5 | 2.4 | 2.475 | 2.475 | +0.025 (+1.02%) | 208,730 |
23 Jan 2018 | USD | 2.4 | 2.45 | 2.35 | 2.45 | 2.45 | +0.05 (+2.08%) | 209,559 |
22 Jan 2018 | USD | 2.4 | 2.4 | 2.35 | 2.4 | 2.4 | 0.0 (0.0%) | 197,856 |
19 Jan 2018 | USD | 2.25 | 2.4 | 2.2187 | 2.4 | 2.4 | +0.15 (+6.67%) | 181,537 |
18 Jan 2018 | USD | 2.25 | 2.3 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 108,146 |
17 Jan 2018 | USD | 2.25 | 2.3 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 132,322 |
16 Jan 2018 | USD | 2.35 | 2.4 | 2.25 | 2.25 | 2.25 | -0.11 (-4.66%) | 198,210 |
15 Jan 2018 | USD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 2.35 | 2.4 | 2.3 | 2.36 | 2.36 | +0.01 (+0.43%) | 339,613 |
11 Jan 2018 | USD | 2.3 | 2.35 | 2.297 | 2.35 | 2.35 | +0.1 (+4.44%) | 146,759 |
10 Jan 2018 | USD | 2.3 | 2.3205 | 2.2 | 2.25 | 2.25 | -0.05 (-2.17%) | 204,581 |
9 Jan 2018 | USD | 2.2 | 2.35 | 2.15 | 2.3 | 2.3 | +0.1 (+4.55%) | 424,984 |
8 Jan 2018 | USD | 2.2 | 2.25 | 2.15 | 2.2 | 2.2 | +0.05 (+2.33%) | 209,656 |
5 Jan 2018 | USD | 2.1 | 2.2492 | 2.1 | 2.15 | 2.15 | +0.05 (+2.38%) | 170,345 |
4 Jan 2018 | USD | 2.15 | 2.15 | 2.1 | 2.1 | 2.1 | -0.05 (-2.33%) | 130,997 |
3 Jan 2018 | USD | 2.1 | 2.15 | 2.075 | 2.15 | 2.15 | +0.1 (+4.88%) | 153,167 |
2 Jan 2018 | USD | 2.05 | 2.1 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 194,980 |
1 Jan 2018 | USD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1.95 | 2.05 | 1.95 | 2.05 | 2.05 | +0.1 (+5.13%) | 691,017 |
28 Dec 2017 | USD | 2 | 2 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 341,144 |
27 Dec 2017 | USD | 2.05 | 2.1 | 1.95 | 2 | 2 | -0.06 (-2.91%) | 555,515 |