Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | USD | 2.14 | 2.2692 | 2.0553 | 2.13 | 127.8 | -0.06 (-2.74%) | 77,106 |
13 Feb 2018 | USD | 2.05 | 2.229 | 2.0301 | 2.19 | 131.4 | +0.13 (+6.31%) | 69,257 |
12 Feb 2018 | USD | 1.99 | 2.1 | 1.9501 | 2.06 | 123.6 | +0.13 (+6.74%) | 42,071 |
9 Feb 2018 | USD | 1.95 | 2.0888 | 1.81 | 1.93 | 115.8 | -0.02 (-1.03%) | 60,292 |
8 Feb 2018 | USD | 2.01 | 2.18 | 1.91 | 1.95 | 117 | -0.08 (-3.94%) | 59,992 |
7 Feb 2018 | USD | 1.89 | 2.12 | 1.89 | 2.03 | 121.8 | +0.07 (+3.57%) | 67,053 |
6 Feb 2018 | USD | 2 | 2.099 | 1.88 | 1.96 | 117.6 | -0.13 (-6.22%) | 78,835 |
5 Feb 2018 | USD | 2.07 | 2.25 | 2.02 | 2.09 | 125.4 | +0.01 (+0.48%) | 101,754 |
2 Feb 2018 | USD | 2.1 | 2.23 | 2.05 | 2.08 | 124.8 | -0.08 (-3.70%) | 71,975 |
1 Feb 2018 | USD | 2.26 | 2.2786 | 2.16 | 2.16 | 129.6 | -0.16 (-6.90%) | 60,414 |
31 Jan 2018 | USD | 2.42 | 2.48 | 2.26 | 2.32 | 139.2 | -0.1 (-4.13%) | 90,285 |
30 Jan 2018 | USD | 2.48 | 2.48 | 2.35 | 2.42 | 145.2 | -0.05 (-2.02%) | 41,867 |
29 Jan 2018 | USD | 2.61 | 2.64 | 2.46 | 2.47 | 148.2 | -0.07 (-2.76%) | 70,259 |
26 Jan 2018 | USD | 2.62 | 2.638 | 2.5 | 2.54 | 152.4 | -0.08 (-3.05%) | 93,018 |
25 Jan 2018 | USD | 2.68 | 2.76 | 2.55 | 2.62 | 157.2 | -0.09 (-3.32%) | 106,040 |
24 Jan 2018 | USD | 2.89 | 2.898 | 2.65 | 2.71 | 162.6 | -0.2 (-6.87%) | 150,865 |
23 Jan 2018 | USD | 3.04 | 3.12 | 2.86 | 2.91 | 174.6 | -0.09 (-3%) | 160,103 |
22 Jan 2018 | USD | 3.06 | 3.2 | 2.8 | 3 | 180 | +0.27 (+9.89%) | 825,028 |
19 Jan 2018 | USD | 2.69 | 2.79 | 2.65 | 2.73 | 163.8 | +0.03 (+1.11%) | 55,983 |
18 Jan 2018 | USD | 2.83 | 2.89 | 2.62 | 2.7 | 162 | -0.09 (-3.23%) | 78,736 |
17 Jan 2018 | USD | 2.74 | 2.86 | 2.62 | 2.79 | 167.4 | +0.1 (+3.72%) | 129,547 |
16 Jan 2018 | USD | 2.93 | 3.15 | 2.65 | 2.69 | 161.4 | -0.3 (-10.03%) | 209,665 |
15 Jan 2018 | USD | 2.99 | 2.99 | 2.99 | 2.99 | 179.4 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 2.83 | 3 | 2.72 | 2.99 | 179.4 | -0.01 (-0.33%) | 394,407 |
11 Jan 2018 | USD | 2.63 | 3.18 | 2.61 | 3 | 180 | +0.42 (+16.28%) | 1,110,931 |
10 Jan 2018 | USD | 2.35 | 2.64 | 2.13 | 2.58 | 154.8 | +0.19 (+7.95%) | 358,500 |
9 Jan 2018 | USD | 2.56 | 2.65 | 2.3 | 2.39 | 143.4 | -0.19 (-7.36%) | 331,292 |
8 Jan 2018 | USD | 2.41 | 2.95 | 2.25 | 2.58 | 154.8 | 0.0 (0.0%) | 776,199 |
5 Jan 2018 | USD | 3.62 | 5.2 | 2.53 | 2.58 | 154.8 | +0.56 (+27.72%) | 7,706,013 |
4 Jan 2018 | USD | 1.63 | 2.03 | 1.56 | 2.02 | 121.2 | +0.45 (+28.66%) | 883,382 |