Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2017 | USD | 4.18 | 4.28 | 4.12 | 4.21 | 4.21 | +0.01 (+0.24%) | 33,279 |
18 Dec 2017 | USD | 4.45 | 4.52 | 4.15 | 4.2 | 4.2 | +0.01 (+0.24%) | 126,170 |
15 Dec 2017 | USD | 4.3 | 4.3 | 4.11 | 4.19 | 4.19 | -0.01 (-0.24%) | 34,752 |
14 Dec 2017 | USD | 4.4 | 4.75 | 4.14 | 4.2 | 4.2 | -0.05 (-1.18%) | 258,800 |
13 Dec 2017 | USD | 4.25 | 4.3196 | 4.1458 | 4.25 | 4.25 | +0.04 (+0.95%) | 19,959 |
12 Dec 2017 | USD | 4.16 | 4.34 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 24,115 |
11 Dec 2017 | USD | 4.18 | 4.3112 | 4.13 | 4.17 | 4.17 | -0.07 (-1.65%) | 14,121 |
8 Dec 2017 | USD | 4.09 | 4.43 | 4.0001 | 4.24 | 4.24 | +0.19 (+4.69%) | 82,433 |
7 Dec 2017 | USD | 4.0899 | 4.2 | 4.05 | 4.05 | 4.05 | -0.05 (-1.22%) | 17,497 |
6 Dec 2017 | USD | 4.22 | 4.22 | 4.0101 | 4.1 | 4.1 | -0.09 (-2.15%) | 46,667 |
5 Dec 2017 | USD | 4.1195 | 4.22 | 4.1 | 4.19 | 4.19 | +0.09 (+2.20%) | 44,998 |
4 Dec 2017 | USD | 4.06 | 4.18 | 4 | 4.1 | 4.1 | +0.04 (+0.99%) | 70,960 |
1 Dec 2017 | USD | 4.06 | 4.06 | 3.93 | 4.06 | 4.06 | +0.04 (+1.00%) | 26,730 |
30 Nov 2017 | USD | 3.98 | 4.1 | 3.93 | 4.02 | 4.02 | +0.03 (+0.75%) | 75,544 |
29 Nov 2017 | USD | 3.92 | 4.13 | 3.9128 | 3.99 | 3.99 | +0.13 (+3.37%) | 59,477 |
28 Nov 2017 | USD | 3.9255 | 3.9255 | 3.85 | 3.86 | 3.86 | -0.06 (-1.53%) | 23,210 |
27 Nov 2017 | USD | 3.8 | 3.9513 | 3.8 | 3.92 | 3.92 | -0.04 (-1.01%) | 87,503 |
24 Nov 2017 | USD | 3.96 | 3.96 | 3.9 | 3.96 | 3.96 | +0.06 (+1.54%) | 17,260 |
23 Nov 2017 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 3.9 | 3.95 | 3.85 | 3.9 | 3.9 | +0.05 (+1.30%) | 29,420 |
21 Nov 2017 | USD | 3.9 | 3.9 | 3.83 | 3.85 | 3.85 | -0.015 (-0.40%) | 20,942 |
20 Nov 2017 | USD | 3.97 | 3.97 | 3.83 | 3.8653 | 3.8653 | -0.105 (-2.64%) | 46,259 |
17 Nov 2017 | USD | 3.9 | 3.99 | 3.84 | 3.97 | 3.97 | +0.08 (+2.06%) | 65,147 |
16 Nov 2017 | USD | 3.95 | 4.02 | 3.87 | 3.89 | 3.89 | -0.029 (-0.73%) | 71,444 |
15 Nov 2017 | USD | 3.83 | 3.95 | 3.76 | 3.9186 | 3.9186 | +0.089 (+2.31%) | 59,360 |
14 Nov 2017 | USD | 3.84 | 3.95 | 3.6452 | 3.83 | 3.83 | +0.05 (+1.32%) | 96,221 |
13 Nov 2017 | USD | 3.73 | 3.92 | 3.65 | 3.78 | 3.78 | -0.01 (-0.26%) | 127,564 |
10 Nov 2017 | USD | 3.507 | 3.84 | 3.49 | 3.79 | 3.79 | +0.23 (+6.46%) | 121,053 |
9 Nov 2017 | USD | 3.52 | 3.5899 | 3.4801 | 3.56 | 3.56 | +0.04 (+1.14%) | 22,104 |
8 Nov 2017 | USD | 3.57 | 3.6 | 3.52 | 3.52 | 3.52 | -0.1 (-2.76%) | 92,266 |