Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2018 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 100 |
1 Feb 2018 | USD | 3.74 | 3.95 | 3.7 | 3.7 | 3.7 | +0.04 (+1.09%) | 932,764 |
31 Jan 2018 | USD | 3.73 | 3.8 | 3.58 | 3.66 | 3.66 | -0.04 (-1.08%) | 446,109 |
30 Jan 2018 | USD | 3.76 | 3.82 | 3.53 | 3.7 | 3.7 | -0.06 (-1.60%) | 765,841 |
29 Jan 2018 | USD | 3.9 | 4.01 | 3.697 | 3.76 | 3.76 | -0.14 (-3.59%) | 879,678 |
26 Jan 2018 | USD | 4.13 | 4.2 | 3.88 | 3.9 | 3.9 | -0.23 (-5.57%) | 812,354 |
25 Jan 2018 | USD | 4.38 | 4.4 | 4.12 | 4.13 | 4.13 | -0.21 (-4.84%) | 456,354 |
24 Jan 2018 | USD | 4.48 | 4.53 | 4.28 | 4.34 | 4.34 | -0.08 (-1.81%) | 376,687 |
23 Jan 2018 | USD | 4.47 | 4.59 | 4.41 | 4.42 | 4.42 | -0.05 (-1.12%) | 338,324 |
22 Jan 2018 | USD | 4.57 | 4.58 | 4.44 | 4.47 | 4.47 | -0.12 (-2.61%) | 252,408 |
19 Jan 2018 | USD | 4.62 | 4.62 | 4.42 | 4.59 | 4.59 | -0.05 (-1.08%) | 318,713 |
18 Jan 2018 | USD | 4.62 | 4.67 | 4.44 | 4.64 | 4.64 | -0.02 (-0.43%) | 236,787 |
17 Jan 2018 | USD | 4.64 | 4.68 | 4.4 | 4.66 | 4.66 | +0.02 (+0.43%) | 368,977 |
16 Jan 2018 | USD | 4.64 | 4.67 | 4.36 | 4.64 | 4.64 | -0.01 (-0.22%) | 267,232 |
15 Jan 2018 | USD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 4.46 | 4.7 | 4.41 | 4.65 | 4.65 | +0.21 (+4.73%) | 194,430 |
11 Jan 2018 | USD | 4.84 | 4.91 | 4.41 | 4.44 | 4.44 | -0.36 (-7.50%) | 321,548 |
10 Jan 2018 | USD | 4.69 | 4.85 | 4.56 | 4.8 | 4.8 | +0.1 (+2.13%) | 171,942 |
9 Jan 2018 | USD | 4.69 | 4.77 | 4.59 | 4.7 | 4.7 | -0.02 (-0.42%) | 198,225 |
8 Jan 2018 | USD | 4.7 | 4.78 | 4.54 | 4.72 | 4.72 | -0.05 (-1.05%) | 235,206 |
5 Jan 2018 | USD | 4.75 | 4.77 | 4.488 | 4.77 | 4.77 | +0.08 (+1.71%) | 354,158 |
4 Jan 2018 | USD | 4.55 | 4.8 | 4.52 | 4.69 | 4.69 | +0.12 (+2.63%) | 516,651 |
3 Jan 2018 | USD | 4.58 | 4.61 | 4.429 | 4.57 | 4.57 | -0.05 (-1.08%) | 252,605 |
2 Jan 2018 | USD | 4.78 | 4.8 | 4.362 | 4.62 | 4.62 | -0.16 (-3.35%) | 610,351 |
1 Jan 2018 | USD | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4.59 | 4.92 | 4.53 | 4.78 | 4.78 | +0.23 (+5.05%) | 383,849 |
28 Dec 2017 | USD | 4.13 | 4.59 | 4.11 | 4.55 | 4.55 | +0.49 (+12.07%) | 1,073,011 |
27 Dec 2017 | USD | 3.75 | 4.09 | 3.75 | 4.06 | 4.06 | +0.47 (+13.09%) | 984,584 |
26 Dec 2017 | USD | 3.63 | 3.64 | 3.57 | 3.59 | 3.59 | -0.04 (-1.10%) | 111,311 |
25 Dec 2017 | USD | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 0 |