Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 4.11 | 4.11 | 3.75 | 3.82 | 3.82 | -0.33 (-7.95%) | 327,063 |
2 Oct 2019 | USD | 4.35 | 4.35 | 4.01 | 4.15 | 4.15 | +0.1 (+2.47%) | 293,640 |
1 Oct 2019 | USD | 4.15 | 4.34 | 4.05 | 4.05 | 4.05 | -0.11 (-2.64%) | 380,898 |
30 Sep 2019 | USD | 4.15 | 4.29 | 4.01 | 4.16 | 4.16 | -0.09 (-2.12%) | 224,608 |
27 Sep 2019 | USD | 3.92 | 4.39 | 3.91 | 4.25 | 4.25 | +0.28 (+7.05%) | 358,562 |
26 Sep 2019 | USD | 4.3 | 4.44 | 3.93 | 3.97 | 3.97 | -0.37 (-8.53%) | 730,226 |
25 Sep 2019 | USD | 4.31 | 4.42 | 4.25 | 4.34 | 4.34 | 0.0 (0.0%) | 332,110 |
24 Sep 2019 | USD | 4.46 | 4.47 | 4.1761 | 4.34 | 4.34 | -0.13 (-2.91%) | 983,447 |
23 Sep 2019 | USD | 4.35 | 5.37 | 4.13 | 4.47 | 4.47 | +1.1 (+32.64%) | 11,473,090 |
20 Sep 2019 | USD | 3.31 | 3.45 | 3.29 | 3.37 | 3.37 | +0.06 (+1.81%) | 269,172 |
19 Sep 2019 | USD | 3.27 | 3.47 | 3.25 | 3.31 | 3.31 | 0.0 (0.0%) | 443,219 |
18 Sep 2019 | USD | 3 | 3.31 | 2.85 | 3.31 | 3.31 | +0.47 (+16.55%) | 625,443 |
17 Sep 2019 | USD | 2.51 | 2.97 | 2.51 | 2.84 | 2.84 | +0.38 (+15.45%) | 441,605 |
16 Sep 2019 | USD | 2.15 | 2.53 | 2.15 | 2.46 | 2.46 | +0.3 (+13.89%) | 199,157 |
13 Sep 2019 | USD | 2.164 | 2.18 | 2.1 | 2.16 | 2.16 | +0.02 (+0.93%) | 121,528 |
12 Sep 2019 | USD | 2.2 | 2.26 | 2.12 | 2.14 | 2.14 | -0.06 (-2.73%) | 191,279 |
11 Sep 2019 | USD | 2.24 | 2.3096 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 148,558 |
10 Sep 2019 | USD | 2.2 | 2.3 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 179,399 |
9 Sep 2019 | USD | 2.35 | 2.3999 | 2.16 | 2.2 | 2.2 | -0.14 (-5.98%) | 230,622 |
6 Sep 2019 | USD | 2.31 | 2.38 | 2.2 | 2.34 | 2.34 | +0.02 (+0.86%) | 84,939 |
5 Sep 2019 | USD | 2.339 | 2.385 | 2.24 | 2.32 | 2.32 | +0.07 (+3.11%) | 176,949 |
4 Sep 2019 | USD | 2.43 | 2.46 | 2.1708 | 2.25 | 2.25 | -0.14 (-5.86%) | 513,834 |
3 Sep 2019 | USD | 2.5 | 2.6095 | 2.36 | 2.39 | 2.39 | -0.11 (-4.40%) | 145,988 |
2 Sep 2019 | USD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 2.7 | 2.86 | 2.3919 | 2.5 | 2.5 | -0.2 (-7.41%) | 263,475 |
29 Aug 2019 | USD | 2.67 | 2.8 | 2.5882 | 2.7 | 2.7 | +0.03 (+1.12%) | 161,960 |
28 Aug 2019 | USD | 2.6 | 2.85 | 2.6 | 2.67 | 2.67 | +0.13 (+5.12%) | 299,279 |
27 Aug 2019 | USD | 2.34 | 2.71 | 2 | 2.54 | 2.54 | +0.22 (+9.48%) | 405,613 |
26 Aug 2019 | USD | 2.33 | 2.4 | 2.29 | 2.32 | 2.32 | -0.01 (-0.43%) | 148,183 |
23 Aug 2019 | USD | 2.15 | 2.3902 | 2.12 | 2.33 | 2.33 | +0.16 (+7.37%) | 347,038 |