Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 2.22 | 2.22 | 1.75 | 1.94 | 1.94 | -0.23 (-10.60%) | 893,900 |
3 Jan 2018 | USD | 2.19 | 2.37 | 2.11 | 2.17 | 2.17 | +0.06 (+2.84%) | 551,100 |
2 Jan 2018 | USD | 1.99 | 2.18 | 1.96 | 2.11 | 2.11 | +0.2 (+10.47%) | 683,600 |
1 Jan 2018 | USD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1.89 | 1.96 | 1.83 | 1.91 | 1.91 | +0.02 (+1.06%) | 320,600 |
28 Dec 2017 | USD | 1.85 | 1.89 | 1.74 | 1.89 | 1.89 | +0.08 (+4.42%) | 329,400 |
27 Dec 2017 | USD | 1.86 | 1.9 | 1.73 | 1.81 | 1.81 | -0.02 (-1.09%) | 158,300 |
26 Dec 2017 | USD | 1.85 | 1.94 | 1.8 | 1.83 | 1.83 | -0.02 (-1.08%) | 152,800 |
25 Dec 2017 | USD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1.74 | 1.88 | 1.72 | 1.85 | 1.85 | +0.11 (+6.32%) | 345,200 |
21 Dec 2017 | USD | 1.71 | 1.78 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 129,800 |
20 Dec 2017 | USD | 1.79 | 1.8 | 1.7 | 1.73 | 1.73 | -0.03 (-1.70%) | 106,500 |
19 Dec 2017 | USD | 1.68 | 1.76 | 1.67 | 1.76 | 1.76 | +0.08 (+4.76%) | 143,700 |
18 Dec 2017 | USD | 1.7 | 1.74 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 87,800 |
15 Dec 2017 | USD | 1.67 | 1.74 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 94,200 |
14 Dec 2017 | USD | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -0.07 (-4.02%) | 209,300 |
13 Dec 2017 | USD | 1.89 | 1.9 | 1.69 | 1.74 | 1.74 | -0.18 (-9.38%) | 472,300 |
12 Dec 2017 | USD | 1.93 | 1.94 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 102,800 |
11 Dec 2017 | USD | 1.75 | 1.94 | 1.75 | 1.9 | 1.9 | +0.15 (+8.57%) | 235,700 |
8 Dec 2017 | USD | 1.75 | 1.76 | 1.69 | 1.75 | 1.75 | -0.02 (-1.13%) | 82,200 |
7 Dec 2017 | USD | 1.7 | 1.85 | 1.69 | 1.77 | 1.77 | +0.03 (+1.72%) | 142,800 |
6 Dec 2017 | USD | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -0.03 (-1.69%) | 52,200 |
5 Dec 2017 | USD | 1.75 | 1.86 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 64,200 |
4 Dec 2017 | USD | 1.78 | 1.86 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 78,400 |
1 Dec 2017 | USD | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -0.07 (-3.78%) | 82,400 |
30 Nov 2017 | USD | 1.82 | 1.92 | 1.78 | 1.85 | 1.85 | +0.02 (+1.09%) | 69,800 |
29 Nov 2017 | USD | 1.83 | 1.94 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 80,400 |
28 Nov 2017 | USD | 1.77 | 1.87 | 1.76 | 1.83 | 1.83 | -0.05 (-2.66%) | 159,500 |
27 Nov 2017 | USD | 1.91 | 1.95 | 1.85 | 1.88 | 1.88 | -0.03 (-1.57%) | 53,000 |
24 Nov 2017 | USD | 1.91 | 1.92 | 1.87 | 1.91 | 1.91 | -0.02 (-1.04%) | 52,400 |