Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2018 | USD | 2.1 | 2.19 | 2.09 | 2.19 | 2.19 | +0.1 (+4.78%) | 91,571 |
2 Mar 2018 | USD | 2 | 2.14 | 2 | 2.09 | 2.09 | -0.01 (-0.48%) | 486,546 |
1 Mar 2018 | USD | 1.8 | 2.1 | 1.8 | 2.1 | 2.1 | +0.65 (+44.83%) | 357,354 |
28 Feb 2018 | USD | 1.68 | 1.68 | 1.45 | 1.45 | 1.45 | -0.26 (-15.20%) | 101,728 |
27 Feb 2018 | USD | 1.67 | 1.7101 | 1.6495 | 1.71 | 1.71 | +0.06 (+3.64%) | 55,383 |
26 Feb 2018 | USD | 1.6 | 1.65 | 1.59 | 1.65 | 1.65 | +0.08 (+5.10%) | 2,754 |
23 Feb 2018 | USD | 1.55 | 1.67 | 1.55 | 1.57 | 1.57 | -0.06 (-3.68%) | 23,837 |
22 Feb 2018 | USD | 1.56 | 1.69 | 1.55 | 1.63 | 1.63 | +0.03 (+1.88%) | 22,416 |
21 Feb 2018 | USD | 1.57 | 1.65 | 1.5667 | 1.6 | 1.6 | +0.09 (+5.96%) | 28,211 |
20 Feb 2018 | USD | 1.62 | 1.6299 | 1.5 | 1.51 | 1.51 | -0.15 (-9.06%) | 85,787 |
19 Feb 2018 | USD | 1.6605 | 1.6605 | 1.6605 | 1.6605 | 1.6605 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 1.66 | 1.669 | 1.58 | 1.6605 | 1.6605 | -0.019 (-1.16%) | 41,927 |
15 Feb 2018 | USD | 1.7098 | 1.74 | 1.68 | 1.68 | 1.68 | -0.07 (-4.00%) | 6,917 |
14 Feb 2018 | USD | 1.65 | 1.77 | 1.65 | 1.75 | 1.75 | +0.06 (+3.55%) | 38,760 |
13 Feb 2018 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 120 |
12 Feb 2018 | USD | 1.78 | 1.79 | 1.69 | 1.69 | 1.69 | -0.09 (-5.06%) | 11,150 |
9 Feb 2018 | USD | 1.72 | 1.78 | 1.62 | 1.78 | 1.78 | +0.15 (+9.20%) | 289,809 |
8 Feb 2018 | USD | 1.69 | 1.73 | 1.59 | 1.63 | 1.63 | -0.12 (-6.86%) | 79,743 |
7 Feb 2018 | USD | 1.73 | 1.77 | 1.67 | 1.75 | 1.75 | +0.02 (+1.16%) | 38,499 |
6 Feb 2018 | USD | 1.55 | 1.745 | 1.55 | 1.73 | 1.73 | +0.1 (+6.13%) | 125,480 |
5 Feb 2018 | USD | 1.66 | 1.78 | 1.61 | 1.63 | 1.63 | -0.12 (-6.85%) | 229,998 |
2 Feb 2018 | USD | 1.8752 | 1.88 | 1.71 | 1.7499 | 1.7499 | -0.131 (-6.95%) | 61,000 |
1 Feb 2018 | USD | 1.97 | 2.01 | 1.8807 | 1.8807 | 1.8807 | -0.089 (-4.52%) | 20,713 |
31 Jan 2018 | USD | 2 | 2 | 1.95 | 1.9698 | 1.9698 | -0.01 (-0.52%) | 6,600 |
30 Jan 2018 | USD | 2.02 | 2.11 | 1.95 | 1.98 | 1.98 | -0.2 (-9.17%) | 95,573 |
29 Jan 2018 | USD | 2.1785 | 2.26 | 2.1785 | 2.18 | 2.18 | -0.02 (-0.91%) | 31,321 |
26 Jan 2018 | USD | 2.1009 | 2.2 | 2.0613 | 2.2 | 2.2 | +0.1 (+4.76%) | 13,400 |
25 Jan 2018 | USD | 2.1 | 2.11 | 2.05 | 2.1 | 2.1 | -0.05 (-2.33%) | 155,890 |
24 Jan 2018 | USD | 2.27 | 2.27 | 2.0484 | 2.1501 | 2.1501 | -0.2 (-8.49%) | 123,432 |
23 Jan 2018 | USD | 2.295 | 2.3497 | 2.29 | 2.3497 | 2.3497 | -0.01 (-0.44%) | 24,398 |