Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2017 | USD | 3.5476 | 3.6184 | 3.5476 | 3.6184 | 7.2368 | +0.058 (+1.64%) | 9,434 |
18 Dec 2017 | USD | 3.6165 | 3.7 | 3.5599 | 3.56 | 7.12 | -0.035 (-0.96%) | 35,909 |
15 Dec 2017 | USD | 3.59 | 3.6518 | 3.5555 | 3.5945 | 7.189 | -0.003 (-0.08%) | 83,488 |
14 Dec 2017 | USD | 3.53 | 3.6112 | 3.53 | 3.5973 | 7.1946 | +0.05 (+1.41%) | 8,801 |
13 Dec 2017 | USD | 3.5356 | 3.5993 | 3.52 | 3.5474 | 7.0948 | +0.026 (+0.73%) | 13,750 |
12 Dec 2017 | USD | 3.4951 | 3.6 | 3.4602 | 3.5218 | 7.0436 | +0.002 (+0.05%) | 7,875 |
11 Dec 2017 | USD | 3.5 | 3.52 | 3.4633 | 3.52 | 7.04 | +0.027 (+0.78%) | 11,100 |
8 Dec 2017 | USD | 3.512 | 3.53 | 3.474 | 3.4928 | 6.9856 | -0.007 (-0.21%) | 12,802 |
7 Dec 2017 | USD | 3.48 | 3.505 | 3.4713 | 3.5 | 7 | -0.008 (-0.23%) | 12,966 |
6 Dec 2017 | USD | 3.5 | 3.5081 | 3.48 | 3.5081 | 7.0162 | -0.042 (-1.18%) | 17,475 |
5 Dec 2017 | USD | 3.5 | 3.5695 | 3.5 | 3.55 | 7.1 | +0.046 (+1.31%) | 25,770 |
4 Dec 2017 | USD | 3.4596 | 3.52 | 3.45 | 3.504 | 7.008 | +0.211 (+6.41%) | 103,042 |
1 Dec 2017 | USD | 3.1226 | 3.293 | 3.1226 | 3.293 | 6.586 | +0.073 (+2.27%) | 7,504 |
30 Nov 2017 | USD | 3.25 | 3.25 | 3.1806 | 3.22 | 6.44 | -0.041 (-1.26%) | 30,347 |
29 Nov 2017 | USD | 3.24 | 3.278 | 3.24 | 3.2612 | 6.5224 | -0.019 (-0.57%) | 11,350 |
28 Nov 2017 | USD | 3.2749 | 3.2872 | 3.26 | 3.28 | 6.56 | -0.082 (-2.44%) | 10,710 |
27 Nov 2017 | USD | 3.47 | 3.5 | 3.317 | 3.3619 | 6.7238 | -0.108 (-3.12%) | 7,033 |
24 Nov 2017 | USD | 3.54 | 3.54 | 3.47 | 3.47 | 6.94 | -0.102 (-2.87%) | 3,400 |
23 Nov 2017 | USD | 3.5725 | 3.5725 | 3.5725 | 3.5725 | 7.145 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 3.5721 | 3.5725 | 3.5474 | 3.5725 | 7.145 | +0.106 (+3.05%) | 1,596 |
21 Nov 2017 | USD | 3.3619 | 3.48 | 3.36 | 3.4667 | 6.9334 | +0.158 (+4.78%) | 27,500 |
20 Nov 2017 | USD | 3.25 | 3.3086 | 3.25 | 3.3086 | 6.6172 | +0.004 (+0.11%) | 1,590 |
17 Nov 2017 | USD | 3.25 | 3.314 | 3.2 | 3.305 | 6.61 | +0.149 (+4.71%) | 13,534 |
16 Nov 2017 | USD | 3.0747 | 3.1571 | 3.0747 | 3.1564 | 6.3128 | +0.066 (+2.13%) | 8,400 |
15 Nov 2017 | USD | 3.0505 | 3.0905 | 3.0351 | 3.0905 | 6.181 | -0.032 (-1.03%) | 35,289 |
14 Nov 2017 | USD | 3.0788 | 3.1328 | 3.0788 | 3.1227 | 6.2454 | +0.068 (+2.23%) | 1,500 |
13 Nov 2017 | USD | 3.1538 | 3.1538 | 3.0488 | 3.0547 | 6.1094 | -0.118 (-3.72%) | 25,825 |
10 Nov 2017 | USD | 3.2384 | 3.249 | 3.15 | 3.1728 | 6.3456 | -0.002 (-0.07%) | 69,856 |
9 Nov 2017 | USD | 3.102 | 3.25 | 3.0972 | 3.1749 | 6.3498 | +0.255 (+8.73%) | 46,101 |
8 Nov 2017 | USD | 2.91 | 2.93 | 2.9027 | 2.92 | 5.84 | -0.015 (-0.49%) | 9,209 |