Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | USD | 2.8 | 2.82 | 2.73 | 2.74 | 394.56 | -0.06 (-2.14%) | 16,395 |
24 Nov 2017 | USD | 2.8 | 2.8003 | 2.79 | 2.8 | 403.2 | +0.07 (+2.56%) | 2,325 |
23 Nov 2017 | USD | 2.73 | 2.73 | 2.73 | 2.73 | 393.12 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2.78 | 2.78 | 2.73 | 2.73 | 393.12 | -0.01 (-0.36%) | 7,400 |
21 Nov 2017 | USD | 2.72 | 2.77 | 2.72 | 2.74 | 394.56 | -0.05 (-1.79%) | 23,985 |
20 Nov 2017 | USD | 2.99 | 2.99 | 2.79 | 2.79 | 401.76 | -0.085 (-2.96%) | 11,759 |
17 Nov 2017 | USD | 2.79 | 2.88 | 2.79 | 2.875 | 414 | +0.075 (+2.68%) | 2,900 |
16 Nov 2017 | USD | 2.72 | 2.8 | 2.72 | 2.8 | 403.2 | +0.13 (+4.87%) | 4,290 |
15 Nov 2017 | USD | 2.68 | 2.75 | 2.66 | 2.67 | 384.48 | -0.05 (-1.84%) | 17,005 |
14 Nov 2017 | USD | 2.65 | 2.72 | 2.61 | 2.72 | 391.68 | +0.01 (+0.37%) | 60,190 |
13 Nov 2017 | USD | 2.7612 | 2.8 | 2.7 | 2.71 | 390.24 | +0.15 (+5.86%) | 72,592 |
10 Nov 2017 | USD | 2.58 | 2.74 | 2.56 | 2.56 | 368.64 | -0.09 (-3.40%) | 43,752 |
9 Nov 2017 | USD | 2.81 | 2.9122 | 2.55 | 2.65 | 381.6 | -1.09 (-29.14%) | 70,392 |
8 Nov 2017 | USD | 3.745 | 3.745 | 3.74 | 3.74 | 538.56 | -0.01 (-0.27%) | 5,953 |
7 Nov 2017 | USD | 3.93 | 3.93 | 3.75 | 3.75 | 540 | -0.06 (-1.57%) | 4,500 |
6 Nov 2017 | USD | 3.7385 | 3.855 | 3.73 | 3.81 | 548.64 | +0.03 (+0.79%) | 13,050 |
3 Nov 2017 | USD | 3.78 | 3.78 | 3.78 | 3.78 | 544.32 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 3.76 | 3.78 | 3.76 | 3.78 | 544.32 | +0.002 (+0.05%) | 8,500 |
1 Nov 2017 | USD | 3.76 | 3.81 | 3.76 | 3.778 | 544.032 | +0.018 (+0.48%) | 3,600 |
31 Oct 2017 | USD | 3.6817 | 3.85 | 3.68 | 3.76 | 541.44 | +0.31 (+8.99%) | 16,589 |
30 Oct 2017 | USD | 3.43 | 3.48 | 3.43 | 3.45 | 496.8 | +0.1 (+2.99%) | 2,600 |
27 Oct 2017 | USD | 3.5 | 3.5 | 3.35 | 3.35 | 482.4 | -0.2 (-5.63%) | 22,600 |
26 Oct 2017 | USD | 3.5514 | 3.5514 | 3.55 | 3.55 | 511.2 | +0.025 (+0.70%) | 200 |
25 Oct 2017 | USD | 3.58 | 3.58 | 3.5 | 3.5253 | 507.6432 | -0.055 (-1.53%) | 11,550 |
24 Oct 2017 | USD | 3.61 | 3.655 | 3.58 | 3.58 | 515.52 | -0.025 (-0.70%) | 5,110 |
23 Oct 2017 | USD | 3.5685 | 3.6053 | 3.5685 | 3.6053 | 519.1632 | -0.083 (-2.24%) | 1,400 |
20 Oct 2017 | USD | 3.655 | 3.72 | 3.655 | 3.6878 | 531.0432 | +0.108 (+3.01%) | 7,430 |
19 Oct 2017 | USD | 3.7382 | 3.7382 | 3.556 | 3.58 | 515.52 | -0.17 (-4.53%) | 28,100 |
18 Oct 2017 | USD | 3.75 | 3.75 | 3.67 | 3.75 | 540 | +0.13 (+3.59%) | 6,509 |
17 Oct 2017 | USD | 3.62 | 3.7 | 3.62 | 3.62 | 521.28 | +0.021 (+0.58%) | 3,866 |