Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2019 | USD | 2.2 | 2.25 | 2.16 | 2.23 | 2.23 | +0.02 (+0.90%) | 2,542,724 |
10 Jan 2019 | USD | 2.2 | 2.25 | 2.125 | 2.21 | 2.21 | -0.03 (-1.34%) | 2,249,612 |
9 Jan 2019 | USD | 2.26 | 2.34 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 2,487,534 |
8 Jan 2019 | USD | 2.3 | 2.33 | 2.2 | 2.25 | 2.25 | -0.03 (-1.32%) | 4,620,321 |
7 Jan 2019 | USD | 2.17 | 2.36 | 2.14 | 2.28 | 2.28 | +0.09 (+4.11%) | 4,083,610 |
4 Jan 2019 | USD | 2.17 | 2.21 | 2.1 | 2.19 | 2.19 | +0.05 (+2.34%) | 3,213,881 |
3 Jan 2019 | USD | 2.01 | 2.28 | 2.01 | 2.14 | 2.14 | +0.11 (+5.42%) | 5,052,939 |
2 Jan 2019 | USD | 1.89 | 2.12 | 1.865 | 2.03 | 2.03 | +0.11 (+5.73%) | 3,887,118 |
1 Jan 2019 | USD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2.05 | 2.06 | 1.86 | 1.92 | 1.92 | -0.13 (-6.34%) | 3,197,763 |
28 Dec 2018 | USD | 1.89 | 2.12 | 1.89 | 2.05 | 2.05 | +0.06 (+3.02%) | 3,511,947 |
27 Dec 2018 | USD | 1.99 | 2.03 | 1.91 | 1.99 | 1.99 | 0.0 (0.0%) | 3,522,528 |
26 Dec 2018 | USD | 1.92 | 2 | 1.79 | 1.99 | 1.99 | +0.12 (+6.42%) | 4,578,187 |
24 Dec 2018 | USD | 1.96 | 2.02 | 1.81 | 1.87 | 1.87 | -0.14 (-6.97%) | 2,859,752 |
21 Dec 2018 | USD | 1.91 | 2.12 | 1.91 | 2.01 | 2.01 | +0.07 (+3.61%) | 8,943,674 |
20 Dec 2018 | USD | 1.92 | 1.94 | 1.88 | 1.94 | 1.94 | +0.02 (+1.04%) | 4,046,272 |
19 Dec 2018 | USD | 2.05 | 2.07 | 1.86 | 1.92 | 1.92 | -0.18 (-8.57%) | 6,114,304 |
18 Dec 2018 | USD | 2.29 | 2.32 | 2.02 | 2.1 | 2.1 | -0.2 (-8.70%) | 6,238,186 |
17 Dec 2018 | USD | 2.46 | 2.51 | 2.29 | 2.3 | 2.3 | -0.19 (-7.63%) | 3,198,291 |
14 Dec 2018 | USD | 2.5 | 2.62 | 2.47 | 2.49 | 2.49 | -0.03 (-1.19%) | 2,244,813 |
13 Dec 2018 | USD | 2.48 | 2.58 | 2.48 | 2.52 | 2.52 | +0.02 (+0.80%) | 3,093,009 |
12 Dec 2018 | USD | 2.55 | 2.59 | 2.5 | 2.5 | 2.5 | -0.03 (-1.19%) | 2,296,928 |
11 Dec 2018 | USD | 2.57 | 2.61 | 2.53 | 2.53 | 2.53 | -0.03 (-1.17%) | 2,023,973 |
10 Dec 2018 | USD | 2.57 | 2.62 | 2.5 | 2.56 | 2.56 | -0.01 (-0.39%) | 2,826,823 |
7 Dec 2018 | USD | 2.44 | 2.605 | 2.425 | 2.57 | 2.57 | +0.13 (+5.33%) | 2,919,834 |
6 Dec 2018 | USD | 2.37 | 2.44 | 2.315 | 2.44 | 2.44 | +0.04 (+1.67%) | 4,241,493 |
4 Dec 2018 | USD | 2.57 | 2.61 | 2.39 | 2.4 | 2.4 | -0.17 (-6.61%) | 3,835,807 |
3 Dec 2018 | USD | 2.62 | 2.63 | 2.47 | 2.57 | 2.57 | -0.04 (-1.53%) | 3,449,821 |
30 Nov 2018 | USD | 2.59 | 2.62 | 2.52 | 2.61 | 2.61 | +0.01 (+0.38%) | 3,141,005 |
29 Nov 2018 | USD | 2.6 | 2.68 | 2.58 | 2.6 | 2.6 | -0.02 (-0.76%) | 2,294,969 |