Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2018 | USD | 4.03 | 4.03 | 3.87 | 3.96 | 19.8 | -0.08 (-1.98%) | 16,972 |
13 Mar 2018 | USD | 4.05 | 4.09 | 4.01 | 4.04 | 20.2 | -0.03 (-0.74%) | 3,854 |
12 Mar 2018 | USD | 3.85 | 4.17 | 3.85 | 4.07 | 20.35 | +0.24 (+6.27%) | 14,526 |
9 Mar 2018 | USD | 3.8 | 3.91 | 3.8 | 3.83 | 19.15 | +0.03 (+0.79%) | 11,884 |
8 Mar 2018 | USD | 3.89 | 3.94 | 3.78 | 3.8 | 19 | -0.11 (-2.81%) | 4,487 |
7 Mar 2018 | USD | 3.94 | 3.9479 | 3.8 | 3.91 | 19.55 | -0.01 (-0.26%) | 3,076 |
6 Mar 2018 | USD | 3.91 | 3.93 | 3.74 | 3.92 | 19.6 | +0.07 (+1.82%) | 5,942 |
5 Mar 2018 | USD | 3.59 | 3.85 | 3.58 | 3.85 | 19.25 | +0.31 (+8.76%) | 10,074 |
2 Mar 2018 | USD | 3.4 | 3.62 | 3.4 | 3.54 | 17.7 | +0.06 (+1.72%) | 7,997 |
1 Mar 2018 | USD | 3.53 | 3.53 | 3.35 | 3.48 | 17.4 | +0.02 (+0.58%) | 11,749 |
28 Feb 2018 | USD | 3.7 | 3.77 | 3.43 | 3.46 | 17.3 | -0.27 (-7.24%) | 13,649 |
27 Feb 2018 | USD | 3.78 | 3.78 | 3.61 | 3.73 | 18.65 | +0.06 (+1.63%) | 11,266 |
26 Feb 2018 | USD | 3.42 | 3.68 | 3.35 | 3.67 | 18.35 | +0.32 (+9.55%) | 20,353 |
23 Feb 2018 | USD | 3.69 | 3.7 | 3.35 | 3.35 | 16.75 | -0.25 (-6.94%) | 34,403 |
22 Feb 2018 | USD | 3.89 | 3.935 | 3.6 | 3.6 | 18 | -0.34 (-8.63%) | 34,148 |
21 Feb 2018 | USD | 4 | 4.07 | 3.94 | 3.94 | 19.7 | -0.056 (-1.40%) | 19,420 |
20 Feb 2018 | USD | 4.43 | 4.43 | 3.95 | 3.996 | 19.98 | -0.534 (-11.79%) | 55,774 |
19 Feb 2018 | USD | 4.53 | 4.53 | 4.53 | 4.53 | 22.65 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 4.56 | 4.56 | 4.43 | 4.53 | 22.65 | 0.0 (0.0%) | 4,491 |
15 Feb 2018 | USD | 4.6 | 4.79 | 4.49 | 4.53 | 22.65 | -0.01 (-0.22%) | 3,379 |
14 Feb 2018 | USD | 4.33 | 4.56 | 4.33 | 4.54 | 22.7 | +0.2 (+4.61%) | 3,089 |
13 Feb 2018 | USD | 4.27 | 4.37 | 4.27 | 4.34 | 21.7 | +0.02 (+0.46%) | 5,063 |
12 Feb 2018 | USD | 4.29 | 4.459 | 4.219 | 4.32 | 21.6 | +0.12 (+2.86%) | 4,166 |
9 Feb 2018 | USD | 4.55 | 4.55 | 4.1 | 4.2 | 21 | -0.34 (-7.49%) | 16,196 |
8 Feb 2018 | USD | 4.6 | 4.76 | 4.45 | 4.54 | 22.7 | -0.01 (-0.22%) | 10,437 |
7 Feb 2018 | USD | 4.53 | 4.75 | 4.51 | 4.55 | 22.75 | -0.07 (-1.52%) | 4,163 |
6 Feb 2018 | USD | 4.52 | 4.62 | 4.4 | 4.62 | 23.1 | +0.09 (+1.99%) | 11,900 |
5 Feb 2018 | USD | 4.81 | 4.82 | 4.51 | 4.53 | 22.65 | -0.4 (-8.11%) | 11,381 |
2 Feb 2018 | USD | 5.04 | 5.04 | 4.81 | 4.93 | 24.65 | -0.08 (-1.60%) | 8,116 |
1 Feb 2018 | USD | 5 | 5.05 | 4.91 | 5.01 | 25.05 | -0.005 (-0.10%) | 6,769 |