Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 2.75 | 2.95 | 2.738 | 2.842 | 2.842 | +0.05 (+1.79%) | 24,434 |
2 Jan 2018 | USD | 2.6 | 2.9 | 2.55 | 2.792 | 2.792 | +0.192 (+7.38%) | 124,099 |
1 Jan 2018 | USD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 2.55 | 2.6 | 2.55 | 2.6 | 2.6 | +0.05 (+1.96%) | 12,916 |
28 Dec 2017 | USD | 2.905 | 2.908 | 2.55 | 2.55 | 2.55 | -0.4 (-13.56%) | 34,147 |
27 Dec 2017 | USD | 3 | 3.093 | 2.85 | 2.95 | 2.95 | -0.05 (-1.67%) | 18,732 |
26 Dec 2017 | USD | 3.05 | 3.075 | 2.9 | 3 | 3 | -0.056 (-1.83%) | 21,188 |
25 Dec 2017 | USD | 3.056 | 3.056 | 3.056 | 3.056 | 3.056 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 3.1 | 3.271 | 3.056 | 3.056 | 3.056 | -0.044 (-1.42%) | 3,769 |
21 Dec 2017 | USD | 3.099 | 3.299 | 3.051 | 3.1 | 3.1 | -0.199 (-6.03%) | 21,406 |
20 Dec 2017 | USD | 3.2 | 3.349 | 3 | 3.299 | 3.299 | +0.099 (+3.09%) | 69,028 |
19 Dec 2017 | USD | 3.1 | 3.35 | 2.9 | 3.2 | 3.2 | +0.05 (+1.59%) | 56,616 |
18 Dec 2017 | USD | 3.05 | 3.15 | 2.95 | 3.15 | 3.15 | -0.05 (-1.56%) | 46,699 |
15 Dec 2017 | USD | 3.15 | 3.4 | 3.035 | 3.2 | 3.2 | +0.1 (+3.23%) | 60,948 |
14 Dec 2017 | USD | 3.05 | 3.2 | 3 | 3.1 | 3.1 | -0.1 (-3.13%) | 74,373 |
13 Dec 2017 | USD | 3.15 | 3.4 | 3 | 3.2 | 3.2 | -0.3 (-8.57%) | 144,045 |
12 Dec 2017 | USD | 2.55 | 6.35 | 2.55 | 3.5 | 3.5 | +1.2 (+52.17%) | 1,978,524 |
11 Dec 2017 | USD | 2.2 | 2.35 | 2.1 | 2.3 | 2.3 | -0.05 (-2.13%) | 13,289 |
8 Dec 2017 | USD | 2.457 | 2.5 | 2.3 | 2.35 | 2.35 | -0.15 (-6%) | 15,171 |
7 Dec 2017 | USD | 2.1 | 2.6 | 2.1 | 2.5 | 2.5 | +0.4 (+19.05%) | 99,205 |
6 Dec 2017 | USD | 2.1 | 2.2 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 2,666 |
5 Dec 2017 | USD | 2.154 | 2.222 | 2.1 | 2.1 | 2.1 | -0.05 (-2.33%) | 3,265 |
4 Dec 2017 | USD | 2.15 | 2.25 | 2.15 | 2.15 | 2.15 | -0.05 (-2.27%) | 4,085 |
1 Dec 2017 | USD | 2.204 | 2.204 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 688 |
30 Nov 2017 | USD | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | -0.05 (-2.22%) | 765 |
29 Nov 2017 | USD | 2.2 | 2.25 | 2.2 | 2.25 | 2.25 | -0.043 (-1.88%) | 787 |
28 Nov 2017 | USD | 2.25 | 2.343 | 2.25 | 2.293 | 2.293 | -0.057 (-2.43%) | 4,012 |
27 Nov 2017 | USD | 2.341 | 2.371 | 2.341 | 2.35 | 2.35 | -0.05 (-2.08%) | 656 |
24 Nov 2017 | USD | 2.4 | 2.45 | 2.4 | 2.4 | 2.4 | -14.73 (-85.99%) | 1,434 |
23 Nov 2017 | USD | 17.1 | 17.48 | 16.77 | 17.13 | 17.13 | +14.636 (+586.85%) | 59,783 |