Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 3.15 | 3.29 | 3.1 | 3.28 | 3.28 | +0.14 (+4.46%) | 1,771,430 |
7 Nov 2019 | USD | 3.05 | 3.2 | 3.03 | 3.14 | 3.14 | +0.11 (+3.63%) | 1,435,965 |
6 Nov 2019 | USD | 2.93 | 3.045 | 2.82 | 3.03 | 3.03 | +0.1 (+3.41%) | 1,489,875 |
5 Nov 2019 | USD | 2.86 | 2.93 | 2.845 | 2.93 | 2.93 | +0.09 (+3.17%) | 1,227,505 |
4 Nov 2019 | USD | 2.75 | 2.91 | 2.75 | 2.84 | 2.84 | +0.11 (+4.03%) | 2,408,098 |
1 Nov 2019 | USD | 2.68 | 2.74 | 2.64 | 2.73 | 2.73 | +0.09 (+3.41%) | 1,070,423 |
31 Oct 2019 | USD | 2.8 | 2.8 | 2.565 | 2.64 | 2.64 | -0.15 (-5.38%) | 1,620,065 |
30 Oct 2019 | USD | 2.68 | 2.8 | 2.63 | 2.79 | 2.79 | +0.12 (+4.49%) | 2,105,949 |
29 Oct 2019 | USD | 2.58 | 2.74 | 2.53 | 2.67 | 2.67 | +0.09 (+3.49%) | 1,631,219 |
28 Oct 2019 | USD | 2.47 | 2.65 | 2.4306 | 2.58 | 2.58 | +0.16 (+6.61%) | 2,451,427 |
25 Oct 2019 | USD | 2.41 | 2.5 | 2.37 | 2.42 | 2.42 | +0.01 (+0.41%) | 1,972,081 |
24 Oct 2019 | USD | 2.25 | 2.47 | 2.2 | 2.41 | 2.41 | +0.01 (+0.42%) | 2,227,883 |
23 Oct 2019 | USD | 2.32 | 2.41 | 2.18 | 2.4 | 2.4 | +0.11 (+4.80%) | 3,693,903 |
22 Oct 2019 | USD | 2.41 | 2.43 | 2.215 | 2.29 | 2.29 | +0.21 (+10.10%) | 5,009,972 |
21 Oct 2019 | USD | 2.05 | 2.09 | 2.03 | 2.08 | 2.08 | +0.07 (+3.48%) | 728,452 |
18 Oct 2019 | USD | 2.01 | 2.04 | 1.95 | 2.01 | 2.01 | -0.03 (-1.47%) | 640,794 |
17 Oct 2019 | USD | 2.08 | 2.09 | 2.03 | 2.04 | 2.04 | -0.02 (-0.97%) | 524,554 |
16 Oct 2019 | USD | 2.07 | 2.11 | 1.98 | 2.06 | 2.06 | -0.01 (-0.48%) | 865,816 |
15 Oct 2019 | USD | 2.08 | 2.14 | 2.04 | 2.07 | 2.07 | 0.0 (0.0%) | 665,724 |
14 Oct 2019 | USD | 2.2 | 2.24 | 2.07 | 2.07 | 2.07 | -0.15 (-6.76%) | 654,228 |
11 Oct 2019 | USD | 2.3 | 2.3 | 2.2 | 2.22 | 2.22 | -0.02 (-0.89%) | 872,501 |
10 Oct 2019 | USD | 2.16 | 2.3 | 2.16 | 2.24 | 2.24 | +0.05 (+2.28%) | 1,057,257 |
9 Oct 2019 | USD | 2.23 | 2.235 | 2.14 | 2.19 | 2.19 | -0.01 (-0.45%) | 497,738 |
8 Oct 2019 | USD | 2.24 | 2.25 | 2.16 | 2.2 | 2.2 | -0.06 (-2.65%) | 806,133 |
7 Oct 2019 | USD | 2.19 | 2.27 | 2.15 | 2.26 | 2.26 | +0.06 (+2.73%) | 837,417 |
4 Oct 2019 | USD | 2.14 | 2.25 | 2.14 | 2.2 | 2.2 | +0.06 (+2.80%) | 689,753 |
3 Oct 2019 | USD | 2.07 | 2.21 | 2.03 | 2.14 | 2.14 | +0.07 (+3.38%) | 997,534 |
2 Oct 2019 | USD | 2.07 | 2.12 | 2.02 | 2.07 | 2.07 | -0.02 (-0.96%) | 825,502 |
1 Oct 2019 | USD | 2.13 | 2.18 | 2.04 | 2.09 | 2.09 | -0.05 (-2.34%) | 1,234,514 |
30 Sep 2019 | USD | 2.3 | 2.31 | 2.13 | 2.14 | 2.14 | -0.2 (-8.55%) | 1,273,957 |