Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 2.0215 | 2.04 | 2.01 | 2.04 | 2.04 | +0.05 (+2.51%) | 14,476 |
9 Jan 2018 | USD | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -0.04 (-1.97%) | 9,706 |
8 Jan 2018 | USD | 2 | 2.04 | 1.89 | 2.03 | 2.03 | +0.04 (+2.01%) | 12,975 |
5 Jan 2018 | USD | 1.85 | 2 | 1.7906 | 1.99 | 1.99 | +0.14 (+7.57%) | 33,562 |
4 Jan 2018 | USD | 1.9 | 1.9 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 6,242 |
3 Jan 2018 | USD | 1.9 | 1.9 | 1.8 | 1.88 | 1.88 | -0.02 (-1.05%) | 14,555 |
2 Jan 2018 | USD | 2 | 2.0599 | 1.8101 | 1.9 | 1.9 | -0.077 (-3.90%) | 22,591 |
1 Jan 2018 | USD | 1.9771 | 1.9771 | 1.9771 | 1.9771 | 1.9771 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1.95 | 2.07 | 1.91 | 1.9771 | 1.9771 | +0.037 (+1.91%) | 37,778 |
28 Dec 2017 | USD | 1.95 | 2.1 | 1.88 | 1.94 | 1.94 | -0.05 (-2.52%) | 16,104 |
27 Dec 2017 | USD | 2.09 | 2.09 | 1.99 | 1.9901 | 1.9901 | -0.067 (-3.25%) | 10,469 |
26 Dec 2017 | USD | 2.011 | 2.15 | 2 | 2.057 | 2.057 | +0.008 (+0.38%) | 14,661 |
25 Dec 2017 | USD | 2.0492 | 2.0492 | 2.0492 | 2.0492 | 2.0492 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 2.14 | 2.14 | 1.8801 | 2.0492 | 2.0492 | +0.009 (+0.45%) | 20,414 |
21 Dec 2017 | USD | 2.19 | 2.2 | 1.95 | 2.04 | 2.04 | -0.11 (-5.12%) | 100,530 |
20 Dec 2017 | USD | 2.33 | 2.33 | 2.15 | 2.15 | 2.15 | -0 (0.0%) | 15,078 |
19 Dec 2017 | USD | 2.1501 | 2.16 | 2.1501 | 2.1501 | 2.1501 | -0.08 (-3.58%) | 7,507 |
18 Dec 2017 | USD | 2.33 | 2.33 | 2 | 2.23 | 2.23 | -0.02 (-0.89%) | 13,036 |
15 Dec 2017 | USD | 2.3 | 2.3 | 2.14 | 2.25 | 2.25 | +0.02 (+0.89%) | 18,672 |
14 Dec 2017 | USD | 2.25 | 2.329 | 2.2 | 2.2302 | 2.2302 | +0.03 (+1.37%) | 34,045 |
13 Dec 2017 | USD | 2.29 | 2.29 | 2.15 | 2.2 | 2.2 | +0.02 (+0.92%) | 45,142 |
12 Dec 2017 | USD | 2.29 | 2.29 | 2.15 | 2.18 | 2.18 | -0.1 (-4.39%) | 37,026 |
11 Dec 2017 | USD | 2.3 | 2.3 | 2.2 | 2.28 | 2.28 | +0.03 (+1.33%) | 12,008 |
8 Dec 2017 | USD | 2.24 | 2.25 | 2.1488 | 2.25 | 2.25 | +0.02 (+0.90%) | 13,405 |
7 Dec 2017 | USD | 2.25 | 2.25 | 2.145 | 2.23 | 2.23 | +0.049 (+2.22%) | 21,873 |
6 Dec 2017 | USD | 2.29 | 2.29 | 2.007 | 2.1815 | 2.1815 | -0.069 (-3.04%) | 22,134 |
5 Dec 2017 | USD | 2.3389 | 2.38 | 2.25 | 2.25 | 2.25 | -0.09 (-3.85%) | 21,236 |
4 Dec 2017 | USD | 2.2 | 2.34 | 1.97 | 2.34 | 2.34 | +0.11 (+4.93%) | 8,459 |
1 Dec 2017 | USD | 2.4 | 2.449 | 2.18 | 2.23 | 2.23 | -0.165 (-6.90%) | 35,900 |
30 Nov 2017 | USD | 2.4 | 2.4 | 2.3 | 2.3954 | 2.3954 | -0.005 (-0.19%) | 12,021 |