Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2017 | USD | 3.68 | 3.68 | 3.68 | 3.68 | 36.8 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 3.58 | 3.78 | 3.47 | 3.68 | 36.8 | +0.07 (+1.94%) | 43,765 |
21 Dec 2017 | USD | 3.7 | 3.75 | 3.58 | 3.61 | 36.1 | -0.09 (-2.43%) | 24,512 |
20 Dec 2017 | USD | 3.76 | 3.84 | 3.69 | 3.7 | 37 | -0.05 (-1.33%) | 27,895 |
19 Dec 2017 | USD | 3.79 | 3.88 | 3.75 | 3.75 | 37.5 | -0.06 (-1.57%) | 35,277 |
18 Dec 2017 | USD | 3.92 | 3.98 | 3.79 | 3.81 | 38.1 | -0.11 (-2.81%) | 29,583 |
15 Dec 2017 | USD | 3.85 | 3.995 | 3.81 | 3.92 | 39.2 | +0.07 (+1.82%) | 61,100 |
14 Dec 2017 | USD | 3.89 | 4.05 | 3.79 | 3.85 | 38.5 | -0.04 (-1.03%) | 46,833 |
13 Dec 2017 | USD | 3.9 | 3.93 | 3.73 | 3.89 | 38.9 | -0.05 (-1.27%) | 46,209 |
12 Dec 2017 | USD | 4.07 | 4.17 | 3.93 | 3.94 | 39.4 | -0.13 (-3.19%) | 49,799 |
11 Dec 2017 | USD | 3.8 | 4.0701 | 3.5 | 4.07 | 40.7 | +0.25 (+6.54%) | 88,969 |
8 Dec 2017 | USD | 3.73 | 3.85 | 3.71 | 3.82 | 38.2 | +0.07 (+1.87%) | 59,050 |
7 Dec 2017 | USD | 3.7 | 3.81 | 3.67 | 3.75 | 37.5 | +0.04 (+1.08%) | 23,152 |
6 Dec 2017 | USD | 3.78 | 3.79 | 3.63 | 3.71 | 37.1 | -0.06 (-1.59%) | 32,105 |
5 Dec 2017 | USD | 3.71 | 3.87 | 3.69 | 3.77 | 37.7 | +0.04 (+1.07%) | 33,997 |
4 Dec 2017 | USD | 4.03 | 4.09 | 3.71 | 3.73 | 37.3 | -0.25 (-6.28%) | 45,025 |
1 Dec 2017 | USD | 4.05 | 4.09 | 3.77 | 3.98 | 39.8 | -0.04 (-1.00%) | 74,198 |
30 Nov 2017 | USD | 3.79 | 4.08 | 3.66 | 4.02 | 40.2 | +0.26 (+6.91%) | 99,935 |
29 Nov 2017 | USD | 3.75 | 3.77 | 3.65 | 3.76 | 37.6 | +0.03 (+0.80%) | 57,517 |
28 Nov 2017 | USD | 3.71 | 3.75 | 3.52 | 3.73 | 37.3 | +0.03 (+0.81%) | 70,534 |
27 Nov 2017 | USD | 3.9 | 3.935 | 3.53 | 3.7 | 37 | -0.15 (-3.90%) | 76,491 |
24 Nov 2017 | USD | 3.76 | 3.91 | 3.74 | 3.85 | 38.5 | +0.19 (+5.19%) | 39,213 |
23 Nov 2017 | USD | 3.66 | 3.66 | 3.66 | 3.66 | 36.6 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 3.33 | 3.81 | 3.33 | 3.66 | 36.6 | +0.34 (+10.24%) | 123,493 |
21 Nov 2017 | USD | 3.44 | 3.4986 | 3.29 | 3.32 | 33.2 | -0.06 (-1.78%) | 62,111 |
20 Nov 2017 | USD | 3.6 | 3.64 | 3.34 | 3.38 | 33.8 | -0.21 (-5.85%) | 84,861 |
17 Nov 2017 | USD | 3.52 | 3.64 | 3.51 | 3.59 | 35.9 | +0.08 (+2.28%) | 38,691 |
16 Nov 2017 | USD | 3.39 | 3.54 | 3.34 | 3.51 | 35.1 | +0.15 (+4.46%) | 83,816 |
15 Nov 2017 | USD | 3.48 | 3.5 | 3.29 | 3.36 | 33.6 | -0.15 (-4.27%) | 100,003 |
14 Nov 2017 | USD | 3.53 | 3.7 | 3.445 | 3.51 | 35.1 | +0.03 (+0.86%) | 109,108 |