Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2019 | USD | 2.62 | 2.67 | 2.54 | 2.6 | 2.6 | -0.03 (-1.14%) | 369,948 |
12 Mar 2019 | USD | 2.75 | 2.98 | 2.51 | 2.63 | 2.63 | -0.07 (-2.59%) | 2,668,419 |
11 Mar 2019 | USD | 2.49 | 2.75 | 2.4001 | 2.7 | 2.7 | +0.32 (+13.45%) | 1,691,893 |
8 Mar 2019 | USD | 2.42 | 2.53 | 2.24 | 2.38 | 2.38 | -0.11 (-4.42%) | 1,320,073 |
7 Mar 2019 | USD | 2.66 | 2.68 | 2.37 | 2.49 | 2.49 | -0.2 (-7.43%) | 966,060 |
6 Mar 2019 | USD | 2.85 | 2.94 | 2.69 | 2.69 | 2.69 | +0.03 (+1.13%) | 1,247,641 |
5 Mar 2019 | USD | 3.5 | 3.5 | 2.605 | 2.66 | 2.66 | -4.14 (-60.88%) | 5,558,753 |
4 Mar 2019 | USD | 9 | 9.1495 | 6.75 | 6.8 | 6.8 | -2.21 (-24.53%) | 484,277 |
1 Mar 2019 | USD | 9.03 | 9.3438 | 8.99 | 9.01 | 9.01 | -0.07 (-0.77%) | 44,850 |
28 Feb 2019 | USD | 8.97 | 9.11 | 8.78 | 9.08 | 9.08 | +0.05 (+0.55%) | 28,786 |
27 Feb 2019 | USD | 8.82 | 9.03 | 8.65 | 9.03 | 9.03 | +0.35 (+4.03%) | 6,263 |
26 Feb 2019 | USD | 8.84 | 8.84 | 8.55 | 8.68 | 8.68 | -0.04 (-0.46%) | 41,440 |
25 Feb 2019 | USD | 8.7 | 8.72 | 8.53 | 8.72 | 8.72 | +0.05 (+0.58%) | 16,477 |
22 Feb 2019 | USD | 8.75 | 8.78 | 8.61 | 8.67 | 8.67 | +0.02 (+0.23%) | 5,629 |
21 Feb 2019 | USD | 8.77 | 8.85 | 8.55 | 8.65 | 8.65 | -0.08 (-0.92%) | 16,245 |
20 Feb 2019 | USD | 8.78 | 9 | 8.73 | 8.73 | 8.73 | -0.05 (-0.57%) | 5,948 |
19 Feb 2019 | USD | 8.73 | 8.92 | 8.71 | 8.78 | 8.78 | -0.07 (-0.79%) | 8,491 |
18 Feb 2019 | USD | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 8.99 | 9.14 | 8.81 | 8.85 | 8.85 | -0.15 (-1.67%) | 19,108 |
14 Feb 2019 | USD | 9.05 | 9.23 | 8.51 | 9 | 9 | -0.09 (-0.99%) | 83,103 |
13 Feb 2019 | USD | 9.07 | 9.275 | 9.07 | 9.09 | 9.09 | -0.025 (-0.27%) | 48,151 |
12 Feb 2019 | USD | 9.18 | 9.23 | 9.02 | 9.115 | 9.115 | -0.075 (-0.82%) | 93,180 |
11 Feb 2019 | USD | 9.6657 | 9.6657 | 9.1 | 9.19 | 9.19 | -0.21 (-2.23%) | 9,350 |
8 Feb 2019 | USD | 9.5 | 9.78 | 9.1 | 9.4 | 9.4 | +0.21 (+2.29%) | 9,740 |
7 Feb 2019 | USD | 9.09 | 9.3 | 9.09 | 9.19 | 9.19 | -0.04 (-0.43%) | 4,502 |
6 Feb 2019 | USD | 9.22 | 9.23 | 8.85 | 9.23 | 9.23 | +0.07 (+0.76%) | 5,799 |
5 Feb 2019 | USD | 9.36 | 9.44 | 9.16 | 9.16 | 9.16 | -0.17 (-1.82%) | 10,123 |
4 Feb 2019 | USD | 9.01 | 9.33 | 9.01 | 9.33 | 9.33 | +0.42 (+4.71%) | 22,769 |
1 Feb 2019 | USD | 8.9 | 9.1 | 8.9 | 8.91 | 8.91 | +0.02 (+0.22%) | 28,014 |
31 Jan 2019 | USD | 8.82 | 9.01 | 8.74 | 8.89 | 8.89 | -0.12 (-1.33%) | 16,179 |