Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2018 | USD | 1.98 | 1.98 | 1.83 | 1.87 | 1.87 | -0.08 (-4.10%) | 1,100,920 |
24 Jan 2018 | USD | 1.91 | 2 | 1.89 | 1.95 | 1.95 | +0.07 (+3.72%) | 1,683,884 |
23 Jan 2018 | USD | 1.98 | 2 | 1.83 | 1.88 | 1.88 | -0.05 (-2.59%) | 1,690,481 |
22 Jan 2018 | USD | 1.77 | 1.95 | 1.73 | 1.93 | 1.93 | +0.22 (+12.87%) | 2,409,959 |
19 Jan 2018 | USD | 1.74 | 1.75 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 975,360 |
18 Jan 2018 | USD | 1.75 | 1.78 | 1.68 | 1.71 | 1.71 | -0.04 (-2.29%) | 1,430,308 |
17 Jan 2018 | USD | 1.9 | 1.9 | 1.74 | 1.75 | 1.75 | -0.11 (-5.91%) | 1,395,556 |
16 Jan 2018 | USD | 1.92 | 1.97 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 1,440,075 |
15 Jan 2018 | USD | 1.76 | 1.93 | 1.57 | 1.86 | 1.86 | +0.06 (+3.33%) | 2,347,561 |
12 Jan 2018 | USD | 1.94 | 1.94 | 1.77 | 1.8 | 1.8 | -0.2 (-10%) | 2,373,971 |
11 Jan 2018 | USD | 2.05 | 2.05 | 1.87 | 2 | 2 | -0.05 (-2.44%) | 2,369,495 |
10 Jan 2018 | USD | 2.18 | 2.18 | 2.01 | 2.05 | 2.05 | -0.14 (-6.39%) | 3,422,518 |
9 Jan 2018 | USD | 1.92 | 2.28 | 1.91 | 2.19 | 2.19 | +0.3 (+15.87%) | 8,179,746 |
8 Jan 2018 | USD | 1.84 | 1.9 | 1.82 | 1.89 | 1.89 | +0.06 (+3.28%) | 2,162,209 |
5 Jan 2018 | USD | 1.65 | 1.83 | 1.64 | 1.83 | 1.83 | +0.11 (+6.40%) | 1,204,653 |
4 Jan 2018 | USD | 1.73 | 1.78 | 1.61 | 1.72 | 1.72 | -0.02 (-1.15%) | 2,107,030 |
3 Jan 2018 | USD | 1.75 | 1.79 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 2,880,307 |
2 Jan 2018 | USD | 1.71 | 1.77 | 1.7 | 1.75 | 1.75 | -0.01 (-0.57%) | 2,573,849 |
1 Jan 2018 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1.78 | 1.83 | 1.71 | 1.76 | 1.76 | -0.03 (-1.68%) | 3,441,549 |
28 Dec 2017 | USD | 1.85 | 1.88 | 1.71 | 1.79 | 1.79 | 0.0 (0.0%) | 3,277,131 |
27 Dec 2017 | USD | 1.58 | 1.84 | 1.57 | 1.79 | 1.79 | +0.15 (+9.15%) | 3,389,697 |
26 Dec 2017 | USD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
25 Dec 2017 | USD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1.51 | 1.65 | 1.47 | 1.64 | 1.64 | +0.12 (+7.89%) | 1,957,061 |
21 Dec 2017 | USD | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -0.02 (-1.30%) | 1,163,209 |
20 Dec 2017 | USD | 1.64 | 1.64 | 1.52 | 1.54 | 1.54 | -0.1 (-6.10%) | 2,437,450 |
19 Dec 2017 | USD | 1.65 | 1.69 | 1.63 | 1.64 | 1.64 | -0.06 (-3.53%) | 1,209,855 |
18 Dec 2017 | USD | 1.72 | 1.74 | 1.66 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,199,938 |
15 Dec 2017 | USD | 1.7 | 1.73 | 1.67 | 1.72 | 1.72 | 0.0 (0.0%) | 1,648,481 |