Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 4 | 4.05 | 3.84 | 3.86 | 3.86 | -0.19 (-4.69%) | 42,220 |
22 Aug 2019 | USD | 4.15 | 4.3 | 3.96 | 4.05 | 4.05 | -0.1 (-2.41%) | 155,841 |
21 Aug 2019 | USD | 4 | 4.15 | 3.8575 | 4.15 | 4.15 | +0.18 (+4.53%) | 132,010 |
20 Aug 2019 | USD | 4 | 4.1 | 3.8 | 3.97 | 3.97 | +0.02 (+0.51%) | 149,543 |
19 Aug 2019 | USD | 3.72 | 4 | 3.6 | 3.95 | 3.95 | +0.25 (+6.76%) | 336,772 |
16 Aug 2019 | USD | 3.64 | 3.85 | 3.41 | 3.7 | 3.7 | +0.29 (+8.50%) | 217,371 |
15 Aug 2019 | USD | 3.53 | 3.73 | 3.4 | 3.41 | 3.41 | -0.16 (-4.48%) | 112,697 |
14 Aug 2019 | USD | 3.52 | 4.049 | 3.46 | 3.57 | 3.57 | 0.0 (0.0%) | 119,480 |
13 Aug 2019 | USD | 4.01 | 4.08 | 3.42 | 3.57 | 3.57 | -0.53 (-12.93%) | 250,246 |
12 Aug 2019 | USD | 4.2 | 5.1 | 3.76 | 4.1 | 4.1 | -0.35 (-7.87%) | 373,095 |
9 Aug 2019 | USD | 5.8 | 6.26 | 4.45 | 4.45 | 4.45 | -1.46 (-24.70%) | 171,048 |
8 Aug 2019 | USD | 8.44 | 8.55 | 5.62 | 5.9099 | 5.9099 | -2.6 (-30.55%) | 607,783 |
7 Aug 2019 | USD | 8.54 | 10.3 | 8.495 | 8.51 | 8.51 | -0.86 (-9.18%) | 400,892 |
6 Aug 2019 | USD | 10 | 10 | 7.8439 | 9.37 | 9.37 | -0.906 (-8.81%) | 30,810 |
5 Aug 2019 | USD | 10.2086 | 10.2756 | 10.201 | 10.2756 | 10.2756 | -0.014 (-0.14%) | 7,621 |
2 Aug 2019 | USD | 10.26 | 10.29 | 10.25 | 10.29 | 10.29 | -0.01 (-0.10%) | 11,588 |
1 Aug 2019 | USD | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 0 |
31 Jul 2019 | USD | 10.3 | 10.3 | 10.25 | 10.3 | 10.3 | +0.1 (+0.98%) | 5,356 |
30 Jul 2019 | USD | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | -0.09 (-0.87%) | 120 |
29 Jul 2019 | USD | 9.3 | 10.29 | 9.3 | 10.29 | 10.29 | +0.015 (+0.15%) | 1,297 |
26 Jul 2019 | USD | 10.275 | 10.275 | 10.275 | 10.275 | 10.275 | 0.0 (0.0%) | 10 |
25 Jul 2019 | USD | 10.1196 | 10.275 | 10.1196 | 10.275 | 10.275 | +0.075 (+0.74%) | 7,246 |
24 Jul 2019 | USD | 10.21 | 10.28 | 10.2 | 10.2 | 10.2 | -0.05 (-0.49%) | 12,367 |
23 Jul 2019 | USD | 10.2081 | 10.3 | 10.0127 | 10.25 | 10.25 | -0.001 (-0.01%) | 3,555 |
22 Jul 2019 | USD | 10.5226 | 10.5226 | 10.251 | 10.251 | 10.251 | -0.044 (-0.43%) | 6,560 |
19 Jul 2019 | USD | 10.2 | 10.3 | 10.2 | 10.295 | 10.295 | +0.078 (+0.76%) | 199,299 |
18 Jul 2019 | USD | 10.21 | 10.2377 | 10.2 | 10.217 | 10.217 | +0.007 (+0.07%) | 3,907 |
17 Jul 2019 | USD | 10.2 | 10.42 | 9.95 | 10.21 | 10.21 | -0.08 (-0.78%) | 23,002 |
16 Jul 2019 | USD | 10.151 | 10.29 | 10.151 | 10.29 | 10.29 | 0.0 (0.0%) | 20,261 |
15 Jul 2019 | USD | 10.35 | 10.35 | 10.2745 | 10.29 | 10.29 | 0.0 (0.0%) | 26,879 |