Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | USD | 3.16 | 3.28 | 3.02 | 3.03 | 3.03 | -0.16 (-5.01%) | 319,417 |
17 Sep 2018 | USD | 2.955 | 3.23 | 2.92 | 3.1899 | 3.1899 | +0.23 (+7.77%) | 378,456 |
14 Sep 2018 | USD | 2.91 | 3.05 | 2.89 | 2.96 | 2.96 | +0.067 (+2.32%) | 144,445 |
13 Sep 2018 | USD | 2.955 | 2.99 | 2.87 | 2.893 | 2.893 | -0.107 (-3.57%) | 88,319 |
12 Sep 2018 | USD | 3.09 | 3.1 | 2.94 | 3 | 3 | -0.09 (-2.91%) | 129,568 |
11 Sep 2018 | USD | 3.19 | 3.23 | 3 | 3.09 | 3.09 | -0.15 (-4.63%) | 157,259 |
10 Sep 2018 | USD | 2.92 | 3.27 | 2.91 | 3.24 | 3.24 | +0.32 (+10.96%) | 214,731 |
7 Sep 2018 | USD | 3 | 3.1 | 2.85 | 2.92 | 2.92 | -0.06 (-2.01%) | 119,522 |
6 Sep 2018 | USD | 3.075 | 3.1 | 2.67 | 2.98 | 2.98 | -0.08 (-2.61%) | 302,748 |
5 Sep 2018 | USD | 3.27 | 3.35 | 3 | 3.06 | 3.06 | -0.29 (-8.66%) | 292,599 |
4 Sep 2018 | USD | 3.65 | 3.65 | 3.29 | 3.35 | 3.35 | -0.05 (-1.47%) | 221,017 |
3 Sep 2018 | USD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 3.225 | 3.44 | 3.22 | 3.4 | 3.4 | +0.19 (+5.92%) | 275,274 |
30 Aug 2018 | USD | 3.25 | 3.48 | 3.15 | 3.21 | 3.21 | +0.06 (+1.90%) | 373,041 |
29 Aug 2018 | USD | 3.29 | 3.43 | 3.06 | 3.15 | 3.15 | -0.1 (-3.08%) | 338,733 |
28 Aug 2018 | USD | 3.62 | 3.68 | 3.16 | 3.25 | 3.25 | -0.38 (-10.47%) | 425,626 |
27 Aug 2018 | USD | 4.01 | 4.03 | 3.3 | 3.63 | 3.63 | -0.33 (-8.33%) | 600,191 |
24 Aug 2018 | USD | 3.945 | 4.2 | 3.9 | 3.96 | 3.96 | +0.06 (+1.54%) | 782,248 |
23 Aug 2018 | USD | 4.14 | 4.15 | 3.8 | 3.9 | 3.9 | -0.33 (-7.80%) | 367,378 |
22 Aug 2018 | USD | 3.93 | 4.23 | 3.51 | 4.23 | 4.23 | +0.26 (+6.55%) | 527,645 |
21 Aug 2018 | USD | 3.65 | 4.19 | 3.61 | 3.97 | 3.97 | +0.55 (+16.08%) | 987,032 |
20 Aug 2018 | USD | 2.6 | 3.5 | 2.54 | 3.42 | 3.42 | +0.9 (+35.71%) | 692,634 |
17 Aug 2018 | USD | 2.6 | 2.7395 | 2.5 | 2.52 | 2.52 | -0.07 (-2.70%) | 134,571 |
16 Aug 2018 | USD | 2.575 | 2.78 | 2.53 | 2.59 | 2.59 | +0.11 (+4.44%) | 419,447 |
15 Aug 2018 | USD | 2.255 | 2.54 | 2.07 | 2.48 | 2.48 | +0.33 (+15.35%) | 488,678 |
14 Aug 2018 | USD | 2.25 | 2.29 | 2.1 | 2.15 | 2.15 | -0.03 (-1.38%) | 137,012 |
13 Aug 2018 | USD | 2.305 | 2.44 | 2.1 | 2.18 | 2.18 | -0.12 (-5.22%) | 173,698 |
10 Aug 2018 | USD | 2.695 | 2.695 | 2.21 | 2.3 | 2.3 | -0.36 (-13.53%) | 259,073 |
9 Aug 2018 | USD | 2.675 | 2.79 | 2.6 | 2.66 | 2.66 | -0.14 (-5%) | 163,755 |
8 Aug 2018 | USD | 3.06 | 3.06 | 2.7 | 2.8 | 2.8 | -0.24 (-7.89%) | 185,075 |