Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2018 | USD | 3.25 | 3.2639 | 3.16 | 3.1827 | 6.3654 | -0.076 (-2.32%) | 36,955 |
29 Jan 2018 | USD | 3.35 | 3.375 | 3.2584 | 3.2584 | 6.5168 | -0.089 (-2.66%) | 28,213 |
26 Jan 2018 | USD | 3.3081 | 3.38 | 3.3 | 3.3476 | 6.6952 | +0.018 (+0.53%) | 43,242 |
25 Jan 2018 | USD | 3.39 | 3.42 | 3.3254 | 3.33 | 6.66 | -0.039 (-1.16%) | 29,767 |
24 Jan 2018 | USD | 3.3961 | 3.3961 | 3.36 | 3.3691 | 6.7382 | -0 (-0.01%) | 9,568 |
23 Jan 2018 | USD | 3.3775 | 3.38 | 3.35 | 3.3695 | 6.739 | -0.019 (-0.55%) | 6,950 |
22 Jan 2018 | USD | 3.42 | 3.43 | 3.3883 | 3.3883 | 6.7766 | -0.003 (-0.09%) | 17,191 |
19 Jan 2018 | USD | 3.39 | 3.4158 | 3.3758 | 3.3913 | 6.7826 | +0.023 (+0.67%) | 31,067 |
18 Jan 2018 | USD | 3.38 | 3.38 | 3.359 | 3.3687 | 6.7374 | -0.001 (-0.04%) | 848 |
17 Jan 2018 | USD | 3.4001 | 3.4001 | 3.339 | 3.37 | 6.74 | -0.034 (-1.01%) | 7,594 |
16 Jan 2018 | USD | 3.371 | 3.4536 | 3.371 | 3.4044 | 6.8088 | +0.022 (+0.64%) | 43,355 |
15 Jan 2018 | USD | 3.3826 | 3.3826 | 3.3826 | 3.3826 | 6.7652 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 3.46 | 3.46 | 3.35 | 3.3826 | 6.7652 | -0.03 (-0.89%) | 46,149 |
11 Jan 2018 | USD | 3.421 | 3.437 | 3.4 | 3.4131 | 6.8262 | -0.004 (-0.11%) | 12,135 |
10 Jan 2018 | USD | 3.44 | 3.45 | 3.41 | 3.4167 | 6.8334 | -0.013 (-0.39%) | 23,488 |
9 Jan 2018 | USD | 3.5466 | 3.55 | 3.43 | 3.43 | 6.86 | -0.12 (-3.38%) | 22,604 |
8 Jan 2018 | USD | 3.5772 | 3.5875 | 3.51 | 3.55 | 7.1 | 0.0 (0.0%) | 21,589 |
5 Jan 2018 | USD | 3.56 | 3.57 | 3.5388 | 3.55 | 7.1 | +0.059 (+1.69%) | 47,782 |
4 Jan 2018 | USD | 3.47 | 3.5121 | 3.4558 | 3.491 | 6.982 | -0.013 (-0.36%) | 14,815 |
3 Jan 2018 | USD | 3.5 | 3.67 | 3.4576 | 3.5035 | 7.007 | +0.004 (+0.10%) | 11,241 |
2 Jan 2018 | USD | 3.55 | 3.55 | 3.37 | 3.5 | 7 | +0.12 (+3.56%) | 7,216 |
1 Jan 2018 | USD | 3.3796 | 3.3796 | 3.3796 | 3.3796 | 6.7592 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 3.305 | 3.3796 | 3.305 | 3.3796 | 6.7592 | +0.01 (+0.28%) | 24,379 |
28 Dec 2017 | USD | 3.27 | 3.38 | 3.27 | 3.37 | 6.74 | +0.11 (+3.37%) | 15,977 |
27 Dec 2017 | USD | 3.26 | 3.26 | 3.26 | 3.26 | 6.52 | -0.04 (-1.21%) | 9,700 |
26 Dec 2017 | USD | 3.215 | 3.3499 | 3.215 | 3.3 | 6.6 | +0 (+0.01%) | 10,053 |
25 Dec 2017 | USD | 3.2997 | 3.2997 | 3.2997 | 3.2997 | 6.5994 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 3.4979 | 3.51 | 3.2993 | 3.2997 | 6.5994 | -0.22 (-6.26%) | 192,752 |
21 Dec 2017 | USD | 3.54 | 3.563 | 3.5 | 3.52 | 7.04 | -0.027 (-0.76%) | 16,880 |
20 Dec 2017 | USD | 3.6085 | 3.64 | 3.5459 | 3.547 | 7.094 | -0.071 (-1.97%) | 20,707 |