Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2018 | USD | 2.75 | 2.77 | 2.65 | 2.72 | 2.72 | -0.05 (-1.81%) | 26,888 |
29 Jan 2018 | USD | 2.73 | 2.81 | 2.72 | 2.77 | 2.77 | -0.01 (-0.36%) | 36,582 |
26 Jan 2018 | USD | 2.85 | 2.85 | 2.76 | 2.78 | 2.78 | -0.07 (-2.46%) | 29,530 |
25 Jan 2018 | USD | 2.72 | 2.9 | 2.7 | 2.85 | 2.85 | +0.08 (+2.89%) | 163,728 |
24 Jan 2018 | USD | 2.88 | 2.88 | 2.69 | 2.77 | 2.77 | -0.01 (-0.36%) | 64,233 |
23 Jan 2018 | USD | 2.94 | 2.94 | 2.77 | 2.78 | 2.78 | -0.11 (-3.81%) | 72,453 |
22 Jan 2018 | USD | 2.92 | 3.03 | 2.85 | 2.89 | 2.89 | 0.0 (0.0%) | 130,804 |
19 Jan 2018 | USD | 2.93 | 2.93 | 2.79 | 2.89 | 2.89 | +0.03 (+1.05%) | 42,736 |
18 Jan 2018 | USD | 2.96 | 2.96 | 2.82 | 2.86 | 2.86 | -0.03 (-1.04%) | 19,931 |
17 Jan 2018 | USD | 2.86 | 3 | 2.86 | 2.89 | 2.89 | +0.01 (+0.35%) | 67,509 |
16 Jan 2018 | USD | 2.96 | 3.1042 | 2.8596 | 2.88 | 2.88 | -0.101 (-3.39%) | 28,984 |
15 Jan 2018 | USD | 2.981 | 2.981 | 2.981 | 2.981 | 2.981 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 3.06 | 3.06 | 2.9401 | 2.981 | 2.981 | -0.039 (-1.29%) | 20,285 |
11 Jan 2018 | USD | 2.87 | 3.09 | 2.86 | 3.02 | 3.02 | +0.15 (+5.23%) | 76,595 |
10 Jan 2018 | USD | 2.82 | 2.979 | 2.82 | 2.87 | 2.87 | -0.02 (-0.69%) | 39,475 |
9 Jan 2018 | USD | 3.04 | 3.06 | 2.8643 | 2.89 | 2.89 | -0.23 (-7.37%) | 102,442 |
8 Jan 2018 | USD | 3.25 | 3.25 | 3.05 | 3.12 | 3.12 | -0.13 (-4%) | 43,268 |
5 Jan 2018 | USD | 3.15 | 3.28 | 3.15 | 3.25 | 3.25 | +0.08 (+2.52%) | 20,377 |
4 Jan 2018 | USD | 3.18 | 3.2026 | 3.14 | 3.17 | 3.17 | -0.05 (-1.55%) | 15,218 |
3 Jan 2018 | USD | 3.2 | 3.25 | 3.1888 | 3.22 | 3.22 | -0.03 (-0.92%) | 9,450 |
2 Jan 2018 | USD | 3.12 | 3.25 | 3.12 | 3.25 | 3.25 | +0.13 (+4.17%) | 8,928 |
1 Jan 2018 | USD | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 3.15 | 3.2 | 3.1101 | 3.12 | 3.12 | -0.04 (-1.27%) | 41,717 |
28 Dec 2017 | USD | 3.2 | 3.24 | 3.15 | 3.16 | 3.16 | -0.08 (-2.47%) | 26,540 |
27 Dec 2017 | USD | 3.19 | 3.25 | 3.19 | 3.24 | 3.24 | +0.04 (+1.25%) | 7,043 |
26 Dec 2017 | USD | 3.19 | 3.28 | 3.16 | 3.2 | 3.2 | -0.05 (-1.54%) | 14,635 |
25 Dec 2017 | USD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 3.23 | 3.31 | 3.151 | 3.25 | 3.25 | +0.03 (+0.93%) | 15,695 |
21 Dec 2017 | USD | 3.23 | 3.3 | 3.15 | 3.22 | 3.22 | -0.01 (-0.31%) | 31,683 |
20 Dec 2017 | USD | 3.56 | 3.57 | 3.12 | 3.23 | 3.23 | -0.3 (-8.50%) | 108,717 |