Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | USD | 2.22 | 2.28 | 2.09 | 2.1 | 42 | -0.11 (-4.98%) | 57,852 |
14 Sep 2018 | USD | 2.31 | 2.3215 | 2.18 | 2.21 | 44.2 | -0.1 (-4.33%) | 56,251 |
13 Sep 2018 | USD | 2.22 | 2.43 | 2.17 | 2.31 | 46.2 | +0.09 (+4.05%) | 98,521 |
12 Sep 2018 | USD | 2.23 | 2.27 | 2.15 | 2.22 | 44.4 | -0.03 (-1.33%) | 34,617 |
11 Sep 2018 | USD | 2.28 | 2.34 | 2.21 | 2.25 | 45 | -0.02 (-0.88%) | 44,795 |
10 Sep 2018 | USD | 2.22 | 2.34 | 2.2155 | 2.27 | 45.4 | +0.07 (+3.18%) | 63,256 |
7 Sep 2018 | USD | 2.15 | 2.26 | 2.08 | 2.2 | 44 | +0.04 (+1.85%) | 48,134 |
6 Sep 2018 | USD | 2.29 | 2.29 | 2.12 | 2.16 | 43.2 | -0.13 (-5.68%) | 56,947 |
5 Sep 2018 | USD | 2.35 | 2.35 | 2.2 | 2.29 | 45.8 | -0.09 (-3.78%) | 97,834 |
4 Sep 2018 | USD | 2.4 | 2.49 | 2.28 | 2.38 | 47.6 | +0.14 (+6.25%) | 188,956 |
3 Sep 2018 | USD | 2.24 | 2.24 | 2.24 | 2.24 | 44.8 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 2.09 | 2.35 | 2.05 | 2.24 | 44.8 | +0.19 (+9.27%) | 151,895 |
30 Aug 2018 | USD | 1.93 | 2.1198 | 1.87 | 2.05 | 41 | +0.14 (+7.33%) | 114,693 |
29 Aug 2018 | USD | 1.75 | 1.95 | 1.75 | 1.91 | 38.2 | +0.15 (+8.52%) | 52,659 |
28 Aug 2018 | USD | 1.74 | 1.77 | 1.72 | 1.76 | 35.2 | +0.03 (+1.73%) | 21,302 |
27 Aug 2018 | USD | 1.79 | 1.8 | 1.73 | 1.73 | 34.6 | -0.04 (-2.26%) | 17,400 |
24 Aug 2018 | USD | 1.8 | 1.8 | 1.74 | 1.77 | 35.4 | -0.01 (-0.56%) | 15,424 |
23 Aug 2018 | USD | 1.83 | 1.84 | 1.78 | 1.78 | 35.6 | -0.04 (-2.20%) | 11,371 |
22 Aug 2018 | USD | 1.81 | 1.9 | 1.76 | 1.82 | 36.4 | +0.01 (+0.55%) | 18,801 |
21 Aug 2018 | USD | 1.73 | 1.83 | 1.7 | 1.81 | 36.2 | +0.09 (+5.23%) | 27,052 |
20 Aug 2018 | USD | 1.78 | 1.8021 | 1.665 | 1.72 | 34.4 | -0.06 (-3.37%) | 53,791 |
17 Aug 2018 | USD | 1.87 | 1.8812 | 1.76 | 1.78 | 35.6 | -0.1 (-5.32%) | 28,812 |
16 Aug 2018 | USD | 1.9 | 1.92 | 1.86 | 1.88 | 37.6 | -0.04 (-2.08%) | 17,225 |
15 Aug 2018 | USD | 1.9 | 1.9448 | 1.82 | 1.92 | 38.4 | +0.03 (+1.59%) | 26,587 |
14 Aug 2018 | USD | 1.96 | 1.97 | 1.81 | 1.89 | 37.8 | +0.01 (+0.53%) | 41,750 |
13 Aug 2018 | USD | 1.85 | 1.96 | 1.8 | 1.88 | 37.6 | +0.09 (+5.03%) | 66,364 |
10 Aug 2018 | USD | 1.7 | 1.8 | 1.7 | 1.79 | 35.8 | +0.06 (+3.47%) | 31,229 |
9 Aug 2018 | USD | 1.69 | 1.85 | 1.68 | 1.73 | 34.6 | +0.19 (+12.34%) | 192,616 |
8 Aug 2018 | USD | 1.59 | 1.699 | 1.52 | 1.54 | 30.8 | -0.06 (-3.75%) | 36,116 |
7 Aug 2018 | USD | 1.63 | 1.6688 | 1.6 | 1.6 | 32 | -0.05 (-3.03%) | 22,734 |