Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | USD | 3.19 | 3.25 | 3.12 | 3.2 | 3.2 | -0.02 (-0.62%) | 20,014 |
1 Mar 2018 | USD | 3.28 | 3.39 | 3.201 | 3.22 | 3.22 | +0.01 (+0.31%) | 31,967 |
28 Feb 2018 | USD | 3.36 | 3.36 | 3.17 | 3.21 | 3.21 | -0.11 (-3.31%) | 50,576 |
27 Feb 2018 | USD | 3.41 | 3.55 | 3.32 | 3.32 | 3.32 | -0.07 (-2.06%) | 92,385 |
26 Feb 2018 | USD | 3.29 | 3.42 | 3.235 | 3.39 | 3.39 | +0.07 (+2.11%) | 71,826 |
23 Feb 2018 | USD | 3.15 | 3.3234 | 3.15 | 3.32 | 3.32 | +0.17 (+5.40%) | 76,882 |
22 Feb 2018 | USD | 3.12 | 3.22 | 3.1 | 3.15 | 3.15 | +0.02 (+0.64%) | 14,840 |
21 Feb 2018 | USD | 3.19 | 3.27 | 3.08 | 3.13 | 3.13 | -0.07 (-2.19%) | 48,761 |
20 Feb 2018 | USD | 3.13 | 3.25 | 3.13 | 3.2 | 3.2 | +0.12 (+3.90%) | 88,814 |
19 Feb 2018 | USD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 2.9 | 3.13 | 2.9 | 3.08 | 3.08 | +0.19 (+6.57%) | 69,434 |
15 Feb 2018 | USD | 2.86 | 2.91 | 2.83 | 2.89 | 2.89 | +0.021 (+0.74%) | 20,698 |
14 Feb 2018 | USD | 2.92 | 2.93 | 2.83 | 2.8689 | 2.8689 | +0.03 (+1.06%) | 31,576 |
13 Feb 2018 | USD | 2.8 | 2.89 | 2.8 | 2.8389 | 2.8389 | +0.019 (+0.67%) | 20,389 |
12 Feb 2018 | USD | 2.85 | 2.939 | 2.73 | 2.82 | 2.82 | +0.04 (+1.44%) | 51,352 |
9 Feb 2018 | USD | 2.73 | 2.83 | 2.69 | 2.78 | 2.78 | +0.04 (+1.46%) | 162,353 |
8 Feb 2018 | USD | 2.9 | 2.95 | 2.7 | 2.74 | 2.74 | -0.12 (-4.20%) | 98,173 |
7 Feb 2018 | USD | 2.86 | 2.95 | 2.78 | 2.86 | 2.86 | +0.01 (+0.35%) | 59,445 |
6 Feb 2018 | USD | 2.9 | 3.0044 | 2.82 | 2.85 | 2.85 | -0.21 (-6.86%) | 126,141 |
5 Feb 2018 | USD | 3.16 | 3.18 | 2.98 | 3.06 | 3.06 | -0.11 (-3.47%) | 75,330 |
2 Feb 2018 | USD | 3.23 | 3.24 | 3.15 | 3.17 | 3.17 | -0.08 (-2.46%) | 38,117 |
1 Feb 2018 | USD | 3.18 | 3.29 | 3.16 | 3.25 | 3.25 | +0.01 (+0.31%) | 51,232 |
31 Jan 2018 | USD | 3.15 | 3.24 | 3.13 | 3.24 | 3.24 | +0.1 (+3.18%) | 26,203 |
30 Jan 2018 | USD | 3.29 | 3.29 | 3.1 | 3.14 | 3.14 | -0.12 (-3.68%) | 85,768 |
29 Jan 2018 | USD | 3.3 | 3.33 | 3.22 | 3.26 | 3.26 | -0.06 (-1.81%) | 42,825 |
26 Jan 2018 | USD | 3.4 | 3.4489 | 3.31 | 3.32 | 3.32 | -0.08 (-2.35%) | 67,430 |
25 Jan 2018 | USD | 3.43 | 3.49 | 3.39 | 3.4 | 3.4 | -0.04 (-1.16%) | 71,055 |
24 Jan 2018 | USD | 3.51 | 3.55 | 3.41 | 3.44 | 3.44 | -0.04 (-1.15%) | 85,549 |
23 Jan 2018 | USD | 3.43 | 3.6 | 3.42 | 3.48 | 3.48 | +0.03 (+0.87%) | 138,325 |
22 Jan 2018 | USD | 3.57 | 3.59 | 3.39 | 3.45 | 3.45 | -0.12 (-3.36%) | 70,292 |