Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2019 | USD | 2.95 | 3.19 | 2.77 | 3.12 | 3.12 | +0.2 (+6.85%) | 70,358 |
13 Sep 2019 | USD | 2.9 | 3 | 2.81 | 2.92 | 2.92 | +0.01 (+0.34%) | 20,044 |
12 Sep 2019 | USD | 3.12 | 3.37 | 2.88 | 2.91 | 2.91 | -0.21 (-6.73%) | 134,235 |
11 Sep 2019 | USD | 2.89 | 3.25 | 2.89 | 3.12 | 3.12 | +0.27 (+9.47%) | 137,866 |
10 Sep 2019 | USD | 2.83 | 2.94 | 2.62 | 2.85 | 2.85 | -0.07 (-2.40%) | 129,740 |
9 Sep 2019 | USD | 2.87 | 3.1 | 2.69 | 2.92 | 2.92 | +0.1 (+3.55%) | 58,698 |
6 Sep 2019 | USD | 2.92 | 3.04 | 2.78 | 2.82 | 2.82 | -0.12 (-4.08%) | 75,811 |
5 Sep 2019 | USD | 3.13 | 3.2041 | 2.91 | 2.94 | 2.94 | -0.25 (-7.84%) | 118,130 |
4 Sep 2019 | USD | 3.5 | 3.5 | 3.1201 | 3.19 | 3.19 | -0.19 (-5.62%) | 84,526 |
3 Sep 2019 | USD | 3.51 | 3.77 | 3.35 | 3.38 | 3.38 | -0.42 (-11.05%) | 58,162 |
2 Sep 2019 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 3.82 | 4.2 | 3.56 | 3.8 | 3.8 | -0.02 (-0.52%) | 163,328 |
29 Aug 2019 | USD | 4.57 | 4.75 | 3.8 | 3.82 | 3.82 | -0.93 (-19.58%) | 258,275 |
28 Aug 2019 | USD | 4.59 | 4.95 | 4.48 | 4.75 | 4.75 | -0.25 (-5%) | 142,571 |
27 Aug 2019 | USD | 4.45 | 5.67 | 4.28 | 5 | 5 | +0.27 (+5.71%) | 690,445 |
26 Aug 2019 | USD | 6.85 | 7.37 | 4.54 | 4.73 | 4.73 | -1.53 (-24.44%) | 3,640,993 |
23 Aug 2019 | USD | 3.26 | 6.75 | 3.26 | 6.26 | 6.26 | +4.29 (+217.77%) | 24,350,270 |
22 Aug 2019 | USD | 1.96 | 1.97 | 1.88 | 1.97 | 1.97 | +0.03 (+1.55%) | 62,032 |
21 Aug 2019 | USD | 1.939 | 1.94 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 1,194 |
20 Aug 2019 | USD | 1.81 | 1.96 | 1.81 | 1.96 | 1.96 | +0.15 (+8.29%) | 4,425 |
19 Aug 2019 | USD | 1.81 | 1.84 | 1.8 | 1.81 | 1.81 | -0.026 (-1.44%) | 8,384 |
16 Aug 2019 | USD | 1.7683 | 1.8364 | 1.7683 | 1.8364 | 1.8364 | +0.036 (+2.02%) | 2,001 |
15 Aug 2019 | USD | 1.8266 | 1.8399 | 1.8 | 1.8 | 1.8 | -0.06 (-3.23%) | 2,621 |
14 Aug 2019 | USD | 1.86 | 1.86 | 1.83 | 1.86 | 1.86 | -0.01 (-0.53%) | 3,725 |
13 Aug 2019 | USD | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | -0.005 (-0.27%) | 5,887 |
12 Aug 2019 | USD | 1.85 | 1.89 | 1.84 | 1.875 | 1.875 | +0.055 (+3.02%) | 4,413 |
9 Aug 2019 | USD | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -0.1 (-5.21%) | 1,180 |
8 Aug 2019 | USD | 1.92 | 1.98 | 1.8413 | 1.92 | 1.92 | -0.04 (-2.04%) | 6,655 |
7 Aug 2019 | USD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | +0.04 (+2.08%) | 314 |
6 Aug 2019 | USD | 1.98 | 1.98 | 1.8894 | 1.92 | 1.92 | -0.06 (-3.03%) | 3,922 |