Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 4.51 | 4.51 | 4.39 | 4.5 | 4.5 | -0.01 (-0.22%) | 3,679 |
3 Jan 2018 | USD | 4.97 | 4.97 | 4.51 | 4.51 | 4.51 | -0.11 (-2.38%) | 1,098 |
2 Jan 2018 | USD | 4.49 | 4.62 | 4.39 | 4.62 | 4.62 | -0.37 (-7.41%) | 1,723 |
1 Jan 2018 | USD | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4.5 | 4.99 | 4.21 | 4.99 | 4.99 | +0.49 (+10.89%) | 8,112 |
28 Dec 2017 | USD | 4.61 | 4.75 | 3.51 | 4.5 | 4.5 | -0.74 (-14.12%) | 21,218 |
27 Dec 2017 | USD | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | +0.293 (+5.92%) | 950 |
26 Dec 2017 | USD | 4.96 | 4.96 | 4.93 | 4.947 | 4.947 | -0.013 (-0.26%) | 965 |
25 Dec 2017 | USD | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 5.452 | 5.46 | 4.96 | 4.96 | 4.96 | -0.53 (-9.65%) | 2,445 |
21 Dec 2017 | USD | 4.7501 | 5.49 | 4.75 | 5.49 | 5.49 | +0.82 (+17.56%) | 3,480 |
20 Dec 2017 | USD | 4.76 | 5 | 4.67 | 4.67 | 4.67 | -0.09 (-1.89%) | 2,950 |
19 Dec 2017 | USD | 5 | 5 | 4.75 | 4.76 | 4.76 | -0.34 (-6.67%) | 3,678 |
18 Dec 2017 | USD | 5.1345 | 5.1345 | 5.1 | 5.1 | 5.1 | +0.1 (+2%) | 2,450 |
15 Dec 2017 | USD | 5 | 5.32 | 5 | 5 | 5 | 0.0 (0.0%) | 5,901 |
14 Dec 2017 | USD | 5.25 | 5.4 | 5 | 5 | 5 | -0.25 (-4.76%) | 3,098 |
13 Dec 2017 | USD | 5 | 5.65 | 5 | 5.25 | 5.25 | +0.25 (+5%) | 7,100 |
12 Dec 2017 | USD | 5.11 | 5.4 | 5 | 5 | 5 | 0.0 (0.0%) | 3,507 |
11 Dec 2017 | USD | 5 | 6 | 5 | 5 | 5 | 0.0 (0.0%) | 3,080 |
8 Dec 2017 | USD | 5.18 | 5.2 | 5 | 5 | 5 | -0.2 (-3.85%) | 4,402 |
7 Dec 2017 | USD | 5.42 | 5.6 | 5.2 | 5.2 | 5.2 | -0.13 (-2.44%) | 3,349 |
6 Dec 2017 | USD | 5.31 | 5.4 | 5.043 | 5.33 | 5.33 | -0.09 (-1.66%) | 6,101 |
5 Dec 2017 | USD | 5.6 | 5.6 | 5.42 | 5.42 | 5.42 | -0.38 (-6.55%) | 8,071 |
4 Dec 2017 | USD | 6 | 6.36 | 5.6 | 5.8 | 5.8 | +0.2 (+3.57%) | 5,281 |
1 Dec 2017 | USD | 6 | 6 | 5.42 | 5.6 | 5.6 | -0.5 (-8.20%) | 7,038 |
30 Nov 2017 | USD | 5.8 | 6.45 | 5.35 | 6.1 | 6.1 | +0.1 (+1.67%) | 16,797 |
29 Nov 2017 | USD | 6.8 | 6.8 | 5.3 | 6 | 6 | -0.79 (-11.63%) | 30,905 |
28 Nov 2017 | USD | 7.5 | 8 | 6 | 6.79 | 6.79 | -0.45 (-6.22%) | 71,134 |
27 Nov 2017 | USD | 7.4 | 9.04 | 6.5 | 7.24 | 7.24 | +0.09 (+1.26%) | 48,796 |
24 Nov 2017 | USD | 5.908 | 10 | 4.75 | 7.15 | 7.15 | +1.175 (+19.67%) | 29,718 |