Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | USD | 3.61 | 3.82 | 3.6 | 3.8 | 38 | +0.13 (+3.54%) | 931,746 |
13 Feb 2018 | USD | 3.76 | 3.8 | 3.63 | 3.67 | 36.7 | -0.11 (-2.91%) | 1,028,449 |
12 Feb 2018 | USD | 3.79 | 3.89 | 3.7 | 3.78 | 37.8 | -0.01 (-0.26%) | 755,999 |
9 Feb 2018 | USD | 3.91 | 3.91 | 3.49 | 3.79 | 37.9 | -0.03 (-0.79%) | 1,867,607 |
8 Feb 2018 | USD | 4.08 | 4.12 | 3.82 | 3.82 | 38.2 | -0.26 (-6.37%) | 872,831 |
7 Feb 2018 | USD | 4 | 4.09 | 3.92 | 4.08 | 40.8 | +0.05 (+1.24%) | 807,203 |
6 Feb 2018 | USD | 3.79 | 4.05 | 3.78 | 4.03 | 40.3 | +0.15 (+3.87%) | 916,415 |
5 Feb 2018 | USD | 3.93 | 4.05 | 3.85 | 3.88 | 38.8 | -0.09 (-2.27%) | 1,114,204 |
2 Feb 2018 | USD | 3.97 | 4.09 | 3.88 | 3.97 | 39.7 | -0.04 (-1.00%) | 967,030 |
1 Feb 2018 | USD | 4.01 | 4.18 | 3.89 | 4.01 | 40.1 | +0.01 (+0.25%) | 2,326,056 |
31 Jan 2018 | USD | 4 | 4.07 | 3.951 | 4 | 40 | +0.01 (+0.25%) | 1,393,588 |
30 Jan 2018 | USD | 4.03 | 4.13 | 3.87 | 3.99 | 39.9 | -0.04 (-0.99%) | 2,030,234 |
29 Jan 2018 | USD | 4.36 | 4.36 | 3.9107 | 4.03 | 40.3 | -0.29 (-6.71%) | 2,720,827 |
26 Jan 2018 | USD | 4.42 | 4.5 | 4.25 | 4.32 | 43.2 | -0.09 (-2.04%) | 810,756 |
25 Jan 2018 | USD | 4.42 | 4.45 | 4.2638 | 4.41 | 44.1 | +0.06 (+1.38%) | 740,931 |
24 Jan 2018 | USD | 4.54 | 4.54 | 4.21 | 4.35 | 43.5 | -0.14 (-3.12%) | 1,023,481 |
23 Jan 2018 | USD | 4.59 | 4.71 | 4.38 | 4.49 | 44.9 | -0.05 (-1.10%) | 1,424,122 |
22 Jan 2018 | USD | 4.3 | 4.61 | 4.24 | 4.54 | 45.4 | +0.31 (+7.33%) | 2,157,419 |
19 Jan 2018 | USD | 4.05 | 4.24 | 3.98 | 4.23 | 42.3 | +0.14 (+3.42%) | 1,390,480 |
18 Jan 2018 | USD | 4.09 | 4.15 | 4.01 | 4.09 | 40.9 | 0.0 (0.0%) | 955,584 |
17 Jan 2018 | USD | 4.03 | 4.115 | 3.92 | 4.09 | 40.9 | +0.1 (+2.51%) | 1,469,095 |
16 Jan 2018 | USD | 4.11 | 4.17 | 3.9 | 3.99 | 39.9 | -0.08 (-1.97%) | 1,532,342 |
15 Jan 2018 | USD | 4.07 | 4.07 | 4.07 | 4.07 | 40.7 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 4.16 | 4.3 | 4.06 | 4.07 | 40.7 | -0.09 (-2.16%) | 2,347,083 |
11 Jan 2018 | USD | 4.13 | 4.215 | 4.03 | 4.16 | 41.6 | +0.04 (+0.97%) | 915,822 |
10 Jan 2018 | USD | 3.98 | 4.12 | 3.9 | 4.12 | 41.2 | +0.1 (+2.49%) | 681,943 |
9 Jan 2018 | USD | 3.82 | 4.045 | 3.82 | 4.02 | 40.2 | +0.17 (+4.42%) | 978,852 |
8 Jan 2018 | USD | 3.99 | 4.03 | 3.83 | 3.85 | 38.5 | -0.11 (-2.78%) | 718,645 |
5 Jan 2018 | USD | 4.14 | 4.16 | 3.95 | 3.96 | 39.6 | -0.18 (-4.35%) | 1,671,649 |
4 Jan 2018 | USD | 4.06 | 4.26 | 3.98 | 4.14 | 41.4 | +0.09 (+2.22%) | 1,454,516 |