Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | USD | 3.4121 | 3.5261 | 2.8777 | 3.3069 | 3.3069 | -0.111 (-3.25%) | 11,493 |
5 Dec 2017 | USD | 3.3609 | 3.8729 | 3.1846 | 3.4181 | 3.4181 | +0.059 (+1.75%) | 196,541 |
4 Dec 2017 | USD | 3.0554 | 3.6843 | 2.867 | 3.3592 | 3.3592 | +0.309 (+10.14%) | 118,507 |
3 Dec 2017 | USD | 3.211 | 3.5843 | 2.952 | 3.0498 | 3.0498 | -0.16 (-4.99%) | 167,551 |
2 Dec 2017 | USD | 3.3485 | 3.7484 | 3.2099 | 3.2099 | 3.2099 | -0.139 (-4.14%) | 94,860 |
1 Dec 2017 | USD | 3.1007 | 3.6193 | 2.9366 | 3.3486 | 3.3486 | +0.24 (+7.73%) | 270,709 |
30 Nov 2017 | USD | 3.0832 | 3.3507 | 2.8185 | 3.1084 | 3.1084 | +0.064 (+2.11%) | 2,032 |
29 Nov 2017 | USD | 3.3589 | 3.7476 | 2.9792 | 3.0443 | 3.0443 | -0.312 (-9.29%) | 1,431 |
28 Nov 2017 | USD | 3.8492 | 4.0446 | 3.3517 | 3.3562 | 3.3562 | -0.498 (-12.93%) | 4,253 |
27 Nov 2017 | USD | 3.9993 | 4.2948 | 3.75 | 3.8545 | 3.8545 | -0.146 (-3.64%) | 43,264 |
26 Nov 2017 | USD | 3.9295 | 4.3887 | 3.767 | 4.0003 | 4.0003 | +0.071 (+1.80%) | 296,006 |
25 Nov 2017 | USD | 4.6881 | 4.7232 | 3.7286 | 3.9294 | 3.9294 | -0.759 (-16.20%) | 220,656 |
24 Nov 2017 | USD | 3.3424 | 4.7625 | 3.3049 | 4.6889 | 4.6889 | +1.33 (+39.58%) | 140,974 |
23 Nov 2017 | USD | 3.344 | 3.6729 | 2.9953 | 3.3592 | 3.3592 | +0.023 (+0.69%) | 54,788 |
22 Nov 2017 | USD | 3.0308 | 4.3024 | 2.8889 | 3.3363 | 3.3363 | +0.309 (+10.22%) | 145,369 |
21 Nov 2017 | USD | 2.8684 | 3.0435 | 2.7418 | 3.0269 | 3.0269 | +0.154 (+5.36%) | 876 |
20 Nov 2017 | USD | 2.6612 | 4.459 | 2.6602 | 2.8729 | 2.8729 | +0.209 (+7.84%) | 144,470 |
19 Nov 2017 | USD | 2.6334 | 3.2036 | 2.6244 | 2.664 | 2.664 | +0.024 (+0.90%) | 78,805 |
18 Nov 2017 | USD | 2.9503 | 3.0176 | 2.4195 | 2.6402 | 2.6402 | -0.315 (-10.64%) | 216,413 |
17 Nov 2017 | USD | 2.7307 | 2.9642 | 2.3539 | 2.9547 | 2.9547 | +0.222 (+8.13%) | 203,105 |
16 Nov 2017 | USD | 2.5817 | 2.9354 | 2.4794 | 2.7326 | 2.7326 | +0.149 (+5.76%) | 171,698 |
15 Nov 2017 | USD | 2.8975 | 3.1909 | 2.3998 | 2.5838 | 2.5838 | -0.312 (-10.78%) | 398,098 |
14 Nov 2017 | USD | 2.7767 | 3.0225 | 2.6688 | 2.8959 | 2.8959 | +0.119 (+4.29%) | 184,395 |
13 Nov 2017 | USD | 2.1458 | 2.7783 | 2.1458 | 2.7769 | 2.7769 | +0.634 (+29.62%) | 353,510 |
12 Nov 2017 | USD | 2.2256 | 2.8085 | 2.0012 | 2.1424 | 2.1424 | -0.083 (-3.73%) | 179,600 |
11 Nov 2017 | USD | 1.6653 | 2.7776 | 1.6633 | 2.2253 | 2.2253 | +0.555 (+33.24%) | 262,542 |
10 Nov 2017 | USD | 3.0334 | 3.1762 | 1.6697 | 1.6701 | 1.6701 | -1.362 (-44.92%) | 80,525 |
9 Nov 2017 | USD | 2.5241 | 3.1209 | 1.9608 | 3.032 | 3.032 | +0.324 (+11.96%) | 28,806 |
8 Nov 2017 | USD | 2.1084 | 2.9171 | 1.4727 | 2.708 | 2.708 | +0.598 (+28.35%) | 59,787 |
7 Nov 2017 | USD | 2.8546 | 2.8845 | 2.0807 | 2.1099 | 2.1099 | -0.74 (-25.98%) | 755 |