Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 3.46 | 3.58 | 3.2601 | 3.3 | 19,602.0002 | -0.18 (-5.17%) | 80,006 |
20 Feb 2018 | USD | 3.17 | 3.5 | 3.12 | 3.48 | 20,671.2002 | +0.26 (+8.07%) | 55,252 |
19 Feb 2018 | USD | 3.22 | 3.22 | 3.22 | 3.22 | 19,126.8002 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 3.18 | 3.7022 | 3.14 | 3.22 | 19,126.8002 | +0.019 (+0.59%) | 215,259 |
15 Feb 2018 | USD | 3.1 | 3.24 | 3.0256 | 3.201 | 19,013.9402 | +0.111 (+3.59%) | 27,657 |
14 Feb 2018 | USD | 3.2256 | 3.2256 | 3 | 3.09 | 18,354.6002 | -0.01 (-0.32%) | 21,829 |
13 Feb 2018 | USD | 3.16 | 3.2101 | 3.1 | 3.1 | 18,414.0002 | -0.12 (-3.73%) | 23,071 |
12 Feb 2018 | USD | 3.1 | 3.32 | 3.0101 | 3.22 | 19,126.8002 | +0.096 (+3.08%) | 44,575 |
9 Feb 2018 | USD | 3.31 | 3.31 | 2.91 | 3.1237 | 18,554.7782 | -0.176 (-5.34%) | 45,430 |
8 Feb 2018 | USD | 3.4 | 3.48 | 3.2005 | 3.3 | 19,602.0002 | -0.12 (-3.51%) | 36,430 |
7 Feb 2018 | USD | 3.29 | 3.4584 | 3.29 | 3.42 | 20,314.8002 | +0.17 (+5.23%) | 16,975 |
6 Feb 2018 | USD | 3.61 | 3.61 | 3.18 | 3.25 | 19,305.0002 | -0.35 (-9.72%) | 70,202 |
5 Feb 2018 | USD | 3.94 | 3.9802 | 3.42 | 3.6 | 21,384.0002 | -0.34 (-8.63%) | 38,610 |
2 Feb 2018 | USD | 4.28 | 4.28 | 3.92 | 3.94 | 23,403.6002 | -0.35 (-8.16%) | 74,901 |
1 Feb 2018 | USD | 4.16 | 4.38 | 4.05 | 4.29 | 25,482.6003 | +0.13 (+3.13%) | 83,210 |
31 Jan 2018 | USD | 4.2 | 4.6469 | 4.03 | 4.16 | 24,710.4002 | +0.01 (+0.24%) | 202,211 |
30 Jan 2018 | USD | 4.32 | 4.32 | 4.11 | 4.15 | 24,651.0002 | -0.119 (-2.79%) | 44,373 |
29 Jan 2018 | USD | 4.03 | 4.38 | 4.03 | 4.2689 | 25,357.2663 | +0.219 (+5.40%) | 73,065 |
26 Jan 2018 | USD | 4.19 | 4.19 | 4.03 | 4.05 | 24,057.0002 | -0.05 (-1.22%) | 47,653 |
25 Jan 2018 | USD | 4.22 | 4.36 | 4 | 4.1 | 24,354.0002 | -0.01 (-0.24%) | 90,914 |
24 Jan 2018 | USD | 4.0946 | 4.599 | 3.81 | 4.11 | 24,413.4002 | +0.02 (+0.49%) | 235,943 |
23 Jan 2018 | USD | 4.08 | 4.1599 | 4 | 4.09 | 24,294.6002 | -0.01 (-0.23%) | 43,452 |
22 Jan 2018 | USD | 4.4 | 4.5259 | 4.0996 | 4.0996 | 24,351.6242 | -0.32 (-7.25%) | 72,626 |
19 Jan 2018 | USD | 4.53 | 4.57 | 4.2785 | 4.42 | 26,254.8003 | -0.11 (-2.43%) | 17,265 |
18 Jan 2018 | USD | 4.71 | 4.72 | 4.51 | 4.53 | 26,908.2003 | -0.16 (-3.41%) | 19,250 |
17 Jan 2018 | USD | 4.57 | 4.84 | 4.5501 | 4.69 | 27,858.6003 | +0.19 (+4.22%) | 96,538 |
16 Jan 2018 | USD | 4.34 | 5.4397 | 4.34 | 4.5 | 26,730.0003 | +0.21 (+4.90%) | 310,933 |
15 Jan 2018 | USD | 4.29 | 4.29 | 4.29 | 4.29 | 25,482.6003 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 4.15 | 4.38 | 4.08 | 4.29 | 25,482.6003 | +0.126 (+3.02%) | 51,330 |
11 Jan 2018 | USD | 4.33 | 4.49 | 4.1 | 4.1642 | 24,735.3482 | -0.126 (-2.93%) | 57,201 |