Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 2.52 | 2.52 | 2.34 | 2.34 | 2.34 | -0.17 (-6.77%) | 1,366,145 |
26 Sep 2019 | USD | 2.46 | 2.5199 | 2.31 | 2.51 | 2.51 | +0.06 (+2.45%) | 2,814,640 |
25 Sep 2019 | USD | 2.52 | 2.625 | 2.27 | 2.45 | 2.45 | -0.07 (-2.78%) | 2,477,215 |
24 Sep 2019 | USD | 2.46 | 2.54 | 2.42 | 2.52 | 2.52 | +0.05 (+2.02%) | 998,709 |
23 Sep 2019 | USD | 2.49 | 2.53 | 2.41 | 2.47 | 2.47 | -0.03 (-1.20%) | 1,223,039 |
20 Sep 2019 | USD | 2.44 | 2.57 | 2.435 | 2.5 | 2.5 | +0.05 (+2.04%) | 1,836,206 |
19 Sep 2019 | USD | 2.39 | 2.52 | 2.335 | 2.45 | 2.45 | +0.09 (+3.81%) | 1,609,074 |
18 Sep 2019 | USD | 2.44 | 2.46 | 2.32 | 2.36 | 2.36 | -0.07 (-2.88%) | 1,650,371 |
17 Sep 2019 | USD | 2.57 | 2.57 | 2.401 | 2.43 | 2.43 | -0.17 (-6.54%) | 1,629,051 |
16 Sep 2019 | USD | 2.77 | 2.77 | 2.59 | 2.6 | 2.6 | -0.18 (-6.47%) | 1,255,276 |
13 Sep 2019 | USD | 2.72 | 2.83 | 2.67 | 2.78 | 2.78 | +0.08 (+2.96%) | 2,070,755 |
12 Sep 2019 | USD | 2.57 | 2.73 | 2.55 | 2.7 | 2.7 | +0.15 (+5.88%) | 2,591,404 |
11 Sep 2019 | USD | 2.4 | 2.58 | 2.3801 | 2.55 | 2.55 | +0.06 (+2.41%) | 3,032,358 |
10 Sep 2019 | USD | 2.27 | 2.51 | 2.23 | 2.49 | 2.49 | +0.25 (+11.16%) | 2,874,161 |
9 Sep 2019 | USD | 2.05 | 2.27 | 2.03 | 2.24 | 2.24 | +0.22 (+10.89%) | 2,269,327 |
6 Sep 2019 | USD | 1.96 | 2.02 | 1.94 | 2.02 | 2.02 | +0.06 (+3.06%) | 821,309 |
5 Sep 2019 | USD | 1.95 | 2.01 | 1.935 | 1.96 | 1.96 | +0.04 (+2.08%) | 1,153,332 |
4 Sep 2019 | USD | 1.86 | 1.95 | 1.86 | 1.92 | 1.92 | +0.06 (+3.23%) | 618,783 |
3 Sep 2019 | USD | 1.93 | 1.96 | 1.85 | 1.86 | 1.86 | -0.1 (-5.10%) | 864,438 |
2 Sep 2019 | USD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.98 | 1.99 | 1.93 | 1.96 | 1.96 | -0.01 (-0.51%) | 511,417 |
29 Aug 2019 | USD | 1.92 | 2 | 1.92 | 1.97 | 1.97 | +0.08 (+4.23%) | 1,156,667 |
28 Aug 2019 | USD | 1.82 | 1.935 | 1.8005 | 1.89 | 1.89 | +0.06 (+3.28%) | 632,368 |
27 Aug 2019 | USD | 1.97 | 1.97 | 1.78 | 1.83 | 1.83 | -0.11 (-5.67%) | 1,068,491 |
26 Aug 2019 | USD | 1.84 | 1.96 | 1.83 | 1.94 | 1.94 | +0.14 (+7.78%) | 1,520,194 |
23 Aug 2019 | USD | 1.88 | 1.9 | 1.75 | 1.8 | 1.8 | -0.08 (-4.26%) | 820,815 |
22 Aug 2019 | USD | 1.82 | 1.92 | 1.81 | 1.88 | 1.88 | +0.08 (+4.44%) | 753,444 |
21 Aug 2019 | USD | 1.83 | 1.88 | 1.765 | 1.8 | 1.8 | 0.0 (0.0%) | 1,145,709 |
20 Aug 2019 | USD | 1.83 | 1.85 | 1.77 | 1.8 | 1.8 | -0.03 (-1.64%) | 557,328 |
19 Aug 2019 | USD | 1.7 | 1.84 | 1.69 | 1.83 | 1.83 | +0.13 (+7.65%) | 777,926 |