Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | USD | 2.26 | 2.32 | 2.26 | 2.3 | 2.3 | -0.01 (-0.43%) | 207,000 |
2 Aug 2018 | USD | 2.28 | 2.31 | 2.25 | 2.31 | 2.31 | -0.01 (-0.43%) | 588,000 |
1 Aug 2018 | USD | 2.32 | 2.33 | 2.25 | 2.32 | 2.32 | +0.06 (+2.65%) | 375,000 |
31 Jul 2018 | USD | 2.3 | 2.3 | 2.16 | 2.26 | 2.26 | -0.02 (-0.88%) | 592,000 |
30 Jul 2018 | USD | 2.35 | 2.35 | 2.24 | 2.28 | 2.28 | -0.09 (-3.80%) | 938,000 |
27 Jul 2018 | USD | 2.39 | 2.4 | 2.3 | 2.37 | 2.37 | -0.03 (-1.25%) | 1,340,000 |
26 Jul 2018 | USD | 2.35 | 2.42 | 2.34 | 2.4 | 2.4 | +0.01 (+0.42%) | 1,792,000 |
25 Jul 2018 | USD | 2.32 | 2.4 | 2.3 | 2.39 | 2.39 | +0.09 (+3.91%) | 1,708,000 |
24 Jul 2018 | USD | 2.21 | 2.3 | 2.17 | 2.3 | 2.3 | +0.11 (+5.02%) | 2,173,000 |
23 Jul 2018 | USD | 2.2 | 2.26 | 2.16 | 2.19 | 2.19 | -0.01 (-0.45%) | 2,988,000 |
20 Jul 2018 | USD | 2.22 | 2.25 | 2.14 | 2.2 | 2.2 | -0.02 (-0.90%) | 1,828,000 |
19 Jul 2018 | USD | 2.44 | 2.44 | 2.17 | 2.22 | 2.22 | -0.18 (-7.50%) | 2,579,000 |
18 Jul 2018 | USD | 2.46 | 2.53 | 2.38 | 2.4 | 2.4 | -0.06 (-2.44%) | 3,014,000 |
17 Jul 2018 | USD | 2.15 | 2.55 | 2.14 | 2.46 | 2.46 | +0.26 (+11.82%) | 15,039,000 |
16 Jul 2018 | USD | 2.13 | 2.23 | 2.13 | 2.2 | 2.2 | +0.07 (+3.29%) | 5,692,000 |
13 Jul 2018 | USD | 2.01 | 2.14 | 2 | 2.13 | 2.13 | +0.13 (+6.50%) | 3,332,000 |
12 Jul 2018 | USD | 2 | 2.01 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 958,000 |
11 Jul 2018 | USD | 1.96 | 2.02 | 1.96 | 1.99 | 1.99 | -0.01 (-0.50%) | 985,000 |
10 Jul 2018 | USD | 2.02 | 2.02 | 1.96 | 2 | 2 | 0.0 (0.0%) | 1,249,000 |
9 Jul 2018 | USD | 2.02 | 2.02 | 1.96 | 2 | 2 | -0.02 (-0.99%) | 2,425,000 |
6 Jul 2018 | USD | 2.04 | 2.05 | 1.94 | 2.02 | 2.02 | 0.0 (0.0%) | 3,941,000 |
5 Jul 2018 | USD | 1.94 | 2.07 | 1.86 | 2.02 | 2.02 | +0.09 (+4.66%) | 10,017,000 |
4 Jul 2018 | USD | 1.75 | 2 | 1.74 | 1.93 | 1.93 | +0.18 (+10.29%) | 10,273,000 |
3 Jul 2018 | USD | 1.68 | 1.75 | 1.67 | 1.75 | 1.75 | +0.07 (+4.17%) | 4,791,000 |
2 Jul 2018 | USD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
29 Jun 2018 | USD | 1.67 | 1.73 | 1.67 | 1.68 | 1.68 | -0.03 (-1.75%) | 1,302,000 |
28 Jun 2018 | USD | 1.69 | 1.72 | 1.67 | 1.71 | 1.71 | +0.01 (+0.59%) | 675,000 |
27 Jun 2018 | USD | 1.72 | 1.72 | 1.66 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,229,000 |
26 Jun 2018 | USD | 1.75 | 1.75 | 1.67 | 1.72 | 1.72 | -0.01 (-0.58%) | 1,240,000 |
25 Jun 2018 | USD | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -0.03 (-1.70%) | 157,000 |