Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | USD | 3.86 | 4.04 | 3.79 | 3.94 | 591 | +0.02 (+0.51%) | 1,186,900 |
13 Feb 2018 | USD | 3.92 | 3.98 | 3.79 | 3.92 | 588 | -0.02 (-0.51%) | 1,374,500 |
12 Feb 2018 | USD | 3.94 | 4.04 | 3.83 | 3.94 | 591 | +0.05 (+1.29%) | 1,245,000 |
9 Feb 2018 | USD | 3.95 | 4.02 | 3.62 | 3.89 | 583.5 | +0.03 (+0.78%) | 1,764,600 |
8 Feb 2018 | USD | 4.13 | 4.21 | 3.86 | 3.86 | 579 | -0.25 (-6.08%) | 1,591,800 |
7 Feb 2018 | USD | 3.97 | 4.12 | 3.83 | 4.11 | 616.5 | +0.1 (+2.49%) | 1,812,900 |
6 Feb 2018 | USD | 3.49 | 4.1 | 3.46 | 4.01 | 601.5 | +0.55 (+15.90%) | 2,992,500 |
5 Feb 2018 | USD | 3.66 | 3.74 | 3.33 | 3.46 | 519 | -0.24 (-6.49%) | 2,741,300 |
2 Feb 2018 | USD | 3.8 | 3.83 | 3.57 | 3.7 | 555 | -0.13 (-3.39%) | 1,943,800 |
1 Feb 2018 | USD | 4 | 4.01 | 3.66 | 3.83 | 574.5 | -0.11 (-2.79%) | 2,854,100 |
31 Jan 2018 | USD | 4.26 | 4.32 | 3.94 | 3.94 | 591 | -0.26 (-6.19%) | 2,778,200 |
30 Jan 2018 | USD | 4.39 | 4.39 | 4.11 | 4.2 | 630 | -0.26 (-5.83%) | 2,802,700 |
29 Jan 2018 | USD | 4.62 | 4.77 | 4.43 | 4.46 | 669 | -0.15 (-3.25%) | 1,420,600 |
26 Jan 2018 | USD | 4.76 | 4.82 | 4.54 | 4.61 | 691.5 | -0.11 (-2.33%) | 1,478,800 |
25 Jan 2018 | USD | 4.65 | 4.9 | 4.52 | 4.72 | 708 | +0.12 (+2.61%) | 1,718,700 |
24 Jan 2018 | USD | 4.92 | 5 | 4.54 | 4.6 | 690 | -0.29 (-5.93%) | 1,728,900 |
23 Jan 2018 | USD | 5.2 | 5.21 | 4.65 | 4.89 | 733.5 | -0.25 (-4.86%) | 3,658,000 |
22 Jan 2018 | USD | 4.34 | 5.25 | 4.25 | 5.14 | 771 | +0.86 (+20.09%) | 8,415,500 |
19 Jan 2018 | USD | 4.33 | 4.34 | 4.23 | 4.28 | 642 | -0.08 (-1.83%) | 1,388,700 |
18 Jan 2018 | USD | 4.32 | 4.42 | 4.28 | 4.36 | 654 | +0.01 (+0.23%) | 1,089,200 |
17 Jan 2018 | USD | 4.33 | 4.42 | 4.25 | 4.35 | 652.5 | +0.15 (+3.57%) | 1,512,400 |
16 Jan 2018 | USD | 4.37 | 4.47 | 4.18 | 4.2 | 630 | -0.16 (-3.67%) | 1,701,600 |
15 Jan 2018 | USD | 4.36 | 4.36 | 4.36 | 4.36 | 654 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 4.29 | 4.4 | 4.23 | 4.36 | 654 | +0.1 (+2.35%) | 1,311,100 |
11 Jan 2018 | USD | 4.13 | 4.36 | 4.08 | 4.26 | 639 | +0.13 (+3.15%) | 1,842,200 |
10 Jan 2018 | USD | 4.1 | 4.15 | 4.03 | 4.13 | 619.5 | +0.02 (+0.49%) | 1,113,000 |
9 Jan 2018 | USD | 4.12 | 4.13 | 3.77 | 4.11 | 616.5 | -0.09 (-2.14%) | 4,206,700 |
8 Jan 2018 | USD | 4.38 | 4.39 | 4.17 | 4.2 | 630 | -0.18 (-4.11%) | 1,456,000 |
5 Jan 2018 | USD | 4.4 | 4.53 | 4.24 | 4.38 | 657 | 0.0 (0.0%) | 1,217,800 |
4 Jan 2018 | USD | 4.65 | 4.65 | 4.26 | 4.38 | 657 | -0.23 (-4.99%) | 1,805,900 |