Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | USD | 2.7 | 2.7 | 2.35 | 2.47 | 7.41 | -0.2 (-7.49%) | 122,129 |
23 Jan 2019 | USD | 2.64 | 2.7885 | 2.61 | 2.67 | 8.01 | -0.04 (-1.48%) | 53,783 |
22 Jan 2019 | USD | 2.87 | 2.87 | 2.68 | 2.71 | 8.13 | -0.23 (-7.82%) | 60,633 |
21 Jan 2019 | USD | 2.94 | 2.94 | 2.94 | 2.94 | 8.82 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 2.75 | 2.99 | 2.75 | 2.94 | 8.82 | +0.21 (+7.69%) | 97,705 |
17 Jan 2019 | USD | 2.72 | 2.82 | 2.63 | 2.73 | 8.19 | -0.06 (-2.15%) | 51,504 |
16 Jan 2019 | USD | 2.6 | 2.82 | 2.55 | 2.79 | 8.37 | -0.03 (-1.06%) | 144,822 |
15 Jan 2019 | USD | 2.64 | 2.86 | 2.37 | 2.82 | 8.46 | +0.16 (+6.02%) | 268,408 |
14 Jan 2019 | USD | 2.73 | 2.82 | 2.66 | 2.66 | 7.98 | -0.14 (-5%) | 130,574 |
11 Jan 2019 | USD | 2.84 | 2.95 | 2.77 | 2.8 | 8.4 | -0.1 (-3.45%) | 156,107 |
10 Jan 2019 | USD | 2.94 | 2.95 | 2.74 | 2.9 | 8.7 | -0.08 (-2.68%) | 263,234 |
9 Jan 2019 | USD | 3.12 | 3.15 | 2.83 | 2.98 | 8.94 | -0.07 (-2.30%) | 277,636 |
8 Jan 2019 | USD | 2.81 | 3.15 | 2.7968 | 3.05 | 9.15 | +0.35 (+12.96%) | 408,466 |
7 Jan 2019 | USD | 2.58 | 2.72 | 2.5 | 2.7 | 8.1 | +0.18 (+7.14%) | 159,038 |
4 Jan 2019 | USD | 2.38 | 2.55 | 2.32 | 2.52 | 7.56 | +0.16 (+6.78%) | 99,742 |
3 Jan 2019 | USD | 2.32 | 2.39 | 2.26 | 2.36 | 7.08 | +0.06 (+2.61%) | 90,198 |
2 Jan 2019 | USD | 2.41 | 2.41 | 2.1673 | 2.3 | 6.9 | -0.2 (-8%) | 223,285 |
1 Jan 2019 | USD | 2.5 | 2.5 | 2.5 | 2.5 | 7.5 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2.7 | 2.7 | 2.405 | 2.5 | 7.5 | -0.12 (-4.58%) | 234,462 |
28 Dec 2018 | USD | 2.37 | 2.7262 | 2.37 | 2.62 | 7.86 | +0.22 (+9.17%) | 260,064 |
27 Dec 2018 | USD | 2.14 | 2.43 | 2.1 | 2.4 | 7.2 | +0.23 (+10.60%) | 338,275 |
26 Dec 2018 | USD | 1.95 | 2.21 | 1.9228 | 2.17 | 6.51 | +0.22 (+11.28%) | 202,038 |
24 Dec 2018 | USD | 1.92 | 1.95 | 1.871 | 1.95 | 5.85 | +0.05 (+2.63%) | 56,833 |
21 Dec 2018 | USD | 2 | 2 | 1.8689 | 1.9 | 5.7 | -0.05 (-2.56%) | 159,202 |
20 Dec 2018 | USD | 1.99 | 2.02 | 1.9 | 1.95 | 5.85 | -0.05 (-2.50%) | 107,986 |
19 Dec 2018 | USD | 1.95 | 2.01 | 1.93 | 2 | 6 | +0.03 (+1.52%) | 119,775 |
18 Dec 2018 | USD | 1.99 | 2.09 | 1.96 | 1.97 | 5.91 | +0.01 (+0.51%) | 86,818 |
17 Dec 2018 | USD | 1.98 | 2.17 | 1.95 | 1.96 | 5.88 | +0.01 (+0.51%) | 170,792 |
14 Dec 2018 | USD | 2.1 | 2.22 | 1.9 | 1.95 | 5.85 | -0.2 (-9.30%) | 259,225 |
13 Dec 2018 | USD | 2.1 | 2.26 | 2.1 | 2.15 | 6.45 | +0.09 (+4.37%) | 249,786 |