Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2019 | USD | 4.42 | 4.51 | 4.38 | 4.45 | 4.45 | +0.01 (+0.23%) | 6,959,131 |
13 Sep 2019 | USD | 4.39 | 4.48 | 4.35 | 4.44 | 4.44 | +0.12 (+2.78%) | 11,921,452 |
12 Sep 2019 | USD | 4.14 | 4.32 | 4.07 | 4.32 | 4.32 | +0.17 (+4.10%) | 15,105,238 |
11 Sep 2019 | USD | 4.06 | 4.18 | 4.06 | 4.15 | 4.15 | +0.09 (+2.22%) | 5,231,310 |
10 Sep 2019 | USD | 4.11 | 4.12 | 4.04 | 4.06 | 4.06 | -0.08 (-1.93%) | 6,725,391 |
9 Sep 2019 | USD | 4.24 | 4.26 | 4.13 | 4.14 | 4.14 | -0.09 (-2.13%) | 6,516,356 |
6 Sep 2019 | USD | 4.26 | 4.27 | 4.16 | 4.23 | 4.23 | -0.03 (-0.70%) | 4,704,975 |
5 Sep 2019 | USD | 4.23 | 4.3 | 4.2 | 4.26 | 4.26 | +0.04 (+0.95%) | 4,414,042 |
4 Sep 2019 | USD | 4.31 | 4.36 | 4.15 | 4.22 | 4.22 | -0.07 (-1.63%) | 6,988,000 |
3 Sep 2019 | USD | 4.2 | 4.33 | 4.17 | 4.29 | 4.29 | +0.1 (+2.39%) | 6,335,951 |
2 Sep 2019 | USD | 4.21 | 4.27 | 4.14 | 4.19 | 4.19 | +0.01 (+0.24%) | 6,503,171 |
30 Aug 2019 | USD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
29 Aug 2019 | USD | 4.05 | 4.25 | 4.04 | 4.18 | 4.18 | +0.15 (+3.72%) | 10,144,685 |
28 Aug 2019 | USD | 4 | 4.07 | 3.97 | 4.03 | 4.03 | +0.07 (+1.77%) | 7,439,463 |
27 Aug 2019 | USD | 3.97 | 4.06 | 3.88 | 3.96 | 3.96 | +0.01 (+0.25%) | 12,872,295 |
26 Aug 2019 | USD | 3.84 | 4.02 | 3.83 | 3.95 | 3.95 | +0.05 (+1.28%) | 11,879,642 |
23 Aug 2019 | USD | 3.81 | 3.96 | 3.8 | 3.9 | 3.9 | +0.1 (+2.63%) | 10,543,585 |
22 Aug 2019 | USD | 3.87 | 3.89 | 3.7 | 3.8 | 3.8 | -0.06 (-1.55%) | 9,938,770 |
21 Aug 2019 | USD | 3.88 | 3.91 | 3.84 | 3.86 | 3.86 | -0.01 (-0.26%) | 7,998,967 |
20 Aug 2019 | USD | 3.72 | 3.94 | 3.7 | 3.87 | 3.87 | +0.16 (+4.31%) | 13,495,757 |
19 Aug 2019 | USD | 3.77 | 3.79 | 3.64 | 3.71 | 3.71 | -0.05 (-1.33%) | 12,006,197 |
16 Aug 2019 | USD | 3.6 | 3.77 | 3.57 | 3.76 | 3.76 | +0.17 (+4.74%) | 28,524,897 |
15 Aug 2019 | USD | 3.68 | 3.71 | 3.45 | 3.59 | 3.59 | +0.02 (+0.56%) | 35,181,787 |
14 Aug 2019 | USD | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0 (0.0%) | 0 |
13 Aug 2019 | USD | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0 (0.0%) | 0 |
12 Aug 2019 | USD | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 3.45 | 3.59 | 3.44 | 3.57 | 3.57 | +0.13 (+3.78%) | 17,445,187 |
8 Aug 2019 | USD | 3.36 | 3.45 | 3.33 | 3.44 | 3.44 | +0.16 (+4.88%) | 17,428,730 |
7 Aug 2019 | USD | 3.34 | 3.35 | 3.23 | 3.28 | 3.28 | -0.05 (-1.50%) | 8,006,205 |
6 Aug 2019 | USD | 3.36 | 3.39 | 3.31 | 3.33 | 3.33 | -0.02 (-0.60%) | 4,900,411 |