Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2019 | USD | 2.27 | 2.27 | 2.19 | 2.21 | 2.21 | -0.05 (-2.21%) | 332,828 |
5 Feb 2019 | USD | 2.24 | 2.32 | 2.15 | 2.26 | 2.26 | +0.02 (+0.89%) | 843,323 |
4 Feb 2019 | USD | 2.24 | 2.27 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 557,976 |
1 Feb 2019 | USD | 2.19 | 2.28 | 2.17 | 2.24 | 2.24 | +0.05 (+2.28%) | 1,426,270 |
31 Jan 2019 | USD | 2.17 | 2.24 | 2.15 | 2.19 | 2.19 | +0.02 (+0.92%) | 1,004,260 |
30 Jan 2019 | USD | 2.14 | 2.18 | 2.065 | 2.17 | 2.17 | +0.05 (+2.36%) | 1,147,914 |
29 Jan 2019 | USD | 2.24 | 2.24 | 2.1 | 2.12 | 2.12 | -0.1 (-4.50%) | 895,522 |
28 Jan 2019 | USD | 2.26 | 2.26 | 2.14 | 2.22 | 2.22 | -0.06 (-2.63%) | 1,573,577 |
25 Jan 2019 | USD | 2.21 | 2.36 | 2.17 | 2.28 | 2.28 | +0.09 (+4.11%) | 2,035,694 |
24 Jan 2019 | USD | 2.18 | 2.24 | 2.12 | 2.19 | 2.19 | +0.01 (+0.46%) | 826,012 |
23 Jan 2019 | USD | 2.12 | 2.27 | 2.11 | 2.18 | 2.18 | +0.07 (+3.32%) | 1,699,123 |
22 Jan 2019 | USD | 2.18 | 2.21 | 2.06 | 2.11 | 2.11 | -0.08 (-3.65%) | 1,792,698 |
21 Jan 2019 | USD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 2.3 | 2.328 | 2.17 | 2.19 | 2.19 | -0.11 (-4.78%) | 2,163,881 |
17 Jan 2019 | USD | 2.15 | 2.44 | 2.14 | 2.3 | 2.3 | +0.15 (+6.98%) | 2,440,657 |
16 Jan 2019 | USD | 2.19 | 2.33 | 2.13 | 2.15 | 2.15 | -0.03 (-1.38%) | 1,181,958 |
15 Jan 2019 | USD | 2.11 | 2.2 | 2.08 | 2.18 | 2.18 | +0.08 (+3.81%) | 1,228,504 |
14 Jan 2019 | USD | 2.12 | 2.2 | 2.05 | 2.1 | 2.1 | -0.02 (-0.94%) | 1,256,663 |
11 Jan 2019 | USD | 2.04 | 2.14 | 2.02 | 2.12 | 2.12 | +0.06 (+2.91%) | 1,556,291 |
10 Jan 2019 | USD | 2.04 | 2.07 | 1.94 | 2.06 | 2.06 | 0.0 (0.0%) | 1,250,021 |
9 Jan 2019 | USD | 2.01 | 2.13 | 2 | 2.06 | 2.06 | +0.05 (+2.49%) | 1,784,168 |
8 Jan 2019 | USD | 2.05 | 2.08 | 1.91 | 2.01 | 2.01 | +0.02 (+1.01%) | 3,076,865 |
7 Jan 2019 | USD | 1.81 | 2 | 1.8 | 1.99 | 1.99 | +0.19 (+10.56%) | 2,761,950 |
4 Jan 2019 | USD | 1.69 | 1.82 | 1.651 | 1.8 | 1.8 | +0.15 (+9.09%) | 1,994,848 |
3 Jan 2019 | USD | 1.69 | 1.765 | 1.645 | 1.65 | 1.65 | -0.04 (-2.37%) | 3,426,677 |
2 Jan 2019 | USD | 1.57 | 1.72 | 1.54 | 1.69 | 1.69 | +0.1 (+6.29%) | 2,671,965 |
1 Jan 2019 | USD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.48 | 1.61 | 1.48 | 1.59 | 1.59 | +0.11 (+7.43%) | 2,373,830 |
28 Dec 2018 | USD | 1.43 | 1.51 | 1.39 | 1.48 | 1.48 | +0.07 (+4.96%) | 2,598,809 |
27 Dec 2018 | USD | 1.39 | 1.44 | 1.34 | 1.41 | 1.41 | 0.0 (0.0%) | 3,509,724 |