Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | USD | 3.24 | 3.265 | 3.19 | 3.2 | 32 | -0.03 (-0.93%) | 233,545 |
4 Jan 2018 | USD | 3.2 | 3.25 | 3.16 | 3.23 | 32.3 | +0.08 (+2.54%) | 351,968 |
3 Jan 2018 | USD | 3.18 | 3.18 | 3.12 | 3.15 | 31.5 | 0.0 (0.0%) | 217,771 |
2 Jan 2018 | USD | 3.08 | 3.17 | 3.05 | 3.15 | 31.5 | +0.1 (+3.28%) | 330,744 |
1 Jan 2018 | USD | 3.05 | 3.05 | 3.05 | 3.05 | 30.5 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 3.09 | 3.11 | 3.03 | 3.05 | 30.5 | -0.06 (-1.93%) | 284,162 |
28 Dec 2017 | USD | 3.14 | 3.14 | 3.07 | 3.11 | 31.1 | 0.0 (0.0%) | 178,265 |
27 Dec 2017 | USD | 3.13 | 3.17 | 3.09 | 3.11 | 31.1 | -0.03 (-0.96%) | 161,380 |
26 Dec 2017 | USD | 3.15 | 3.2 | 3.105 | 3.14 | 31.4 | -0.02 (-0.63%) | 215,679 |
25 Dec 2017 | USD | 3.16 | 3.16 | 3.16 | 3.16 | 31.6 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 3.18 | 3.21 | 3.15 | 3.16 | 31.6 | -0.03 (-0.94%) | 206,889 |
21 Dec 2017 | USD | 3.23 | 3.28 | 3.18 | 3.19 | 31.9 | -0.05 (-1.54%) | 263,087 |
20 Dec 2017 | USD | 3.17 | 3.25 | 3.17 | 3.24 | 32.4 | +0.07 (+2.21%) | 243,525 |
19 Dec 2017 | USD | 3.21 | 3.27 | 3.14 | 3.17 | 31.7 | -0.01 (-0.31%) | 264,427 |
18 Dec 2017 | USD | 3.25 | 3.31 | 3.15 | 3.18 | 31.8 | +0.01 (+0.32%) | 470,214 |
15 Dec 2017 | USD | 3.05 | 3.17 | 3.04 | 3.17 | 31.7 | +0.13 (+4.28%) | 607,897 |
14 Dec 2017 | USD | 3.02 | 3.065 | 3.02 | 3.04 | 30.4 | 0.0 (0.0%) | 235,588 |
13 Dec 2017 | USD | 3.2 | 3.2 | 3.025 | 3.04 | 30.4 | -0.15 (-4.70%) | 341,334 |
12 Dec 2017 | USD | 3 | 3.2 | 3 | 3.19 | 31.9 | +0.19 (+6.33%) | 440,741 |
11 Dec 2017 | USD | 3.01 | 3.07 | 3 | 3 | 30 | -0.02 (-0.66%) | 317,447 |
8 Dec 2017 | USD | 3.05 | 3.06 | 3 | 3.02 | 30.2 | +0.01 (+0.33%) | 188,370 |
7 Dec 2017 | USD | 3.05 | 3.075 | 2.99 | 3.01 | 30.1 | -0.02 (-0.66%) | 251,096 |
6 Dec 2017 | USD | 3.02 | 3.08 | 3.015 | 3.03 | 30.3 | +0.01 (+0.33%) | 377,683 |
5 Dec 2017 | USD | 3.11 | 3.16 | 3.02 | 3.02 | 30.2 | -0.13 (-4.13%) | 338,786 |
4 Dec 2017 | USD | 3.07 | 3.23 | 3.055 | 3.15 | 31.5 | +0.08 (+2.61%) | 495,405 |
1 Dec 2017 | USD | 3.11 | 3.16 | 3.06 | 3.07 | 30.7 | -0.03 (-0.97%) | 291,531 |
30 Nov 2017 | USD | 3.27 | 3.28 | 3.09 | 3.1 | 31 | -0.14 (-4.32%) | 555,293 |
29 Nov 2017 | USD | 3.14 | 3.28 | 3.1 | 3.24 | 32.4 | -0.02 (-0.61%) | 1,401,185 |
28 Nov 2017 | USD | 3.31 | 3.365 | 3.18 | 3.26 | 32.6 | -0.05 (-1.51%) | 610,200 |
27 Nov 2017 | USD | 3.41 | 3.45 | 3.3 | 3.31 | 33.1 | -0.05 (-1.49%) | 323,712 |