Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | USD | 3.12 | 3.12 | 3.11 | 3.11 | 6.22 | 0.0 (0.0%) | 7,842 |
12 Mar 2018 | USD | 3.084 | 3.11 | 3.0801 | 3.11 | 6.22 | -0.007 (-0.22%) | 7,100 |
9 Mar 2018 | USD | 3.1228 | 3.15 | 3.1169 | 3.1169 | 6.2338 | +0.006 (+0.18%) | 1,725 |
8 Mar 2018 | USD | 3.1093 | 3.149 | 3.064 | 3.1113 | 6.2226 | -0.003 (-0.10%) | 31,255 |
7 Mar 2018 | USD | 3.14 | 3.14 | 3.1 | 3.1143 | 6.2286 | -0.026 (-0.82%) | 720 |
6 Mar 2018 | USD | 3.1567 | 3.16 | 3.14 | 3.14 | 6.28 | +0.059 (+1.92%) | 53,900 |
5 Mar 2018 | USD | 3.1358 | 3.1435 | 3.0634 | 3.0809 | 6.1618 | -0.05 (-1.60%) | 12,224 |
2 Mar 2018 | USD | 3.1015 | 3.1309 | 3.0938 | 3.1309 | 6.2618 | +0.001 (+0.04%) | 5,030 |
1 Mar 2018 | USD | 3.0679 | 3.1295 | 3.0679 | 3.1295 | 6.259 | -0.001 (-0.02%) | 930 |
28 Feb 2018 | USD | 3.1586 | 3.1664 | 3.0783 | 3.13 | 6.26 | +0.021 (+0.69%) | 16,400 |
27 Feb 2018 | USD | 3.14 | 3.14 | 3.0954 | 3.1086 | 6.2172 | -0.071 (-2.25%) | 4,233 |
26 Feb 2018 | USD | 3.125 | 3.1817 | 3.1 | 3.18 | 6.36 | +0.02 (+0.63%) | 16,700 |
23 Feb 2018 | USD | 3.2 | 3.2 | 3.15 | 3.16 | 6.32 | -0.07 (-2.17%) | 10,349 |
22 Feb 2018 | USD | 3.1891 | 3.24 | 3.1813 | 3.23 | 6.46 | +0.029 (+0.92%) | 16,464 |
21 Feb 2018 | USD | 3.2022 | 3.213 | 3.2 | 3.2005 | 6.401 | -0.018 (-0.57%) | 8,000 |
20 Feb 2018 | USD | 3.13 | 3.25 | 3.13 | 3.2187 | 6.4374 | -0.005 (-0.16%) | 29,920 |
19 Feb 2018 | USD | 3.2239 | 3.2239 | 3.2239 | 3.2239 | 6.4478 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 3.17 | 3.2239 | 3.14 | 3.2239 | 6.4478 | +0.034 (+1.06%) | 18,038 |
15 Feb 2018 | USD | 3.16 | 3.19 | 3.13 | 3.19 | 6.38 | +0.042 (+1.32%) | 900 |
14 Feb 2018 | USD | 3.105 | 3.15 | 3.1013 | 3.1484 | 6.2968 | +0.068 (+2.22%) | 36,400 |
13 Feb 2018 | USD | 3.07 | 3.0828 | 3.07 | 3.08 | 6.16 | +0.02 (+0.65%) | 1,162 |
12 Feb 2018 | USD | 3.1 | 3.1 | 3.06 | 3.06 | 6.12 | -0.02 (-0.64%) | 15,800 |
9 Feb 2018 | USD | 3.125 | 3.125 | 3.0231 | 3.0796 | 6.1592 | +0.01 (+0.31%) | 20,416 |
8 Feb 2018 | USD | 3.05 | 3.11 | 3.0391 | 3.07 | 6.14 | +0.003 (+0.09%) | 2,754 |
7 Feb 2018 | USD | 3.1295 | 3.1355 | 3.0673 | 3.0673 | 6.1346 | -0.024 (-0.76%) | 8,965 |
6 Feb 2018 | USD | 3.0794 | 3.1054 | 3.0609 | 3.0909 | 6.1818 | +0.037 (+1.20%) | 11,198 |
5 Feb 2018 | USD | 3.14 | 3.2 | 3.0542 | 3.0542 | 6.1084 | -0.076 (-2.42%) | 10,226 |
2 Feb 2018 | USD | 3.1509 | 3.1509 | 3.06 | 3.13 | 6.26 | -0.064 (-2.02%) | 16,500 |
1 Feb 2018 | USD | 3.16 | 3.2194 | 3.16 | 3.1944 | 6.3888 | +0.024 (+0.76%) | 12,045 |
31 Jan 2018 | USD | 3.23 | 3.23 | 3.1702 | 3.1702 | 6.3404 | -0.013 (-0.39%) | 5,491 |