Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | USD | 2.38 | 2.4602 | 2.2 | 2.24 | 2.24 | -0.14 (-5.88%) | 313,948 |
6 Dec 2018 | USD | 2.31 | 2.54 | 2.3 | 2.38 | 2.38 | -0.03 (-1.24%) | 404,028 |
4 Dec 2018 | USD | 2.54 | 2.72 | 2.21 | 2.41 | 2.41 | -0.03 (-1.23%) | 1,319,699 |
3 Dec 2018 | USD | 2.64 | 2.7 | 2.41 | 2.44 | 2.44 | -0.16 (-6.15%) | 431,487 |
30 Nov 2018 | USD | 2.69 | 2.72 | 2.52 | 2.6 | 2.6 | +0.06 (+2.36%) | 119,594 |
29 Nov 2018 | USD | 2.75 | 2.75 | 2.51 | 2.54 | 2.54 | -0.12 (-4.51%) | 142,430 |
28 Nov 2018 | USD | 2.55 | 2.74 | 2.4501 | 2.66 | 2.66 | +0.11 (+4.31%) | 232,094 |
27 Nov 2018 | USD | 2.71 | 2.81 | 2.46 | 2.55 | 2.55 | -0.18 (-6.59%) | 222,049 |
26 Nov 2018 | USD | 2.9 | 2.945 | 2.5 | 2.73 | 2.73 | -0.11 (-3.87%) | 287,576 |
23 Nov 2018 | USD | 2.85 | 3.11 | 2.79 | 2.84 | 2.84 | +0.09 (+3.27%) | 180,796 |
22 Nov 2018 | USD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 2.77 | 3 | 2.6 | 2.75 | 2.75 | -0.02 (-0.72%) | 285,964 |
20 Nov 2018 | USD | 2.42 | 2.8975 | 2.4 | 2.77 | 2.77 | +0.28 (+11.24%) | 246,811 |
19 Nov 2018 | USD | 2.85 | 2.85 | 2.35 | 2.49 | 2.49 | -0.34 (-12.01%) | 389,112 |
16 Nov 2018 | USD | 2.96 | 3 | 2.65 | 2.83 | 2.83 | -0.13 (-4.39%) | 325,722 |
15 Nov 2018 | USD | 2.88 | 3.0299 | 2.85 | 2.96 | 2.96 | +0.03 (+1.02%) | 187,915 |
14 Nov 2018 | USD | 3.46 | 3.59 | 2.8 | 2.93 | 2.93 | -0.49 (-14.33%) | 451,902 |
13 Nov 2018 | USD | 3.55 | 3.5899 | 3.37 | 3.42 | 3.42 | -0.07 (-2.01%) | 127,583 |
12 Nov 2018 | USD | 3.79 | 3.9499 | 3.4 | 3.49 | 3.49 | -0.35 (-9.11%) | 351,287 |
9 Nov 2018 | USD | 3.95 | 4 | 3.76 | 3.84 | 3.84 | -0.16 (-4%) | 89,981 |
8 Nov 2018 | USD | 4.01 | 4.01 | 3.67 | 4 | 4 | 0.0 (0.0%) | 196,288 |
7 Nov 2018 | USD | 4.11 | 4.11 | 3.9 | 4 | 4 | -0.06 (-1.48%) | 178,268 |
6 Nov 2018 | USD | 4.06 | 4.2 | 4.02 | 4.06 | 4.06 | 0.0 (0.0%) | 138,690 |
5 Nov 2018 | USD | 4.16 | 4.2 | 4.02 | 4.06 | 4.06 | -0.12 (-2.87%) | 138,489 |
2 Nov 2018 | USD | 4.23 | 4.28 | 4.01 | 4.18 | 4.18 | -0.02 (-0.48%) | 156,126 |
1 Nov 2018 | USD | 4.25 | 4.37 | 4.15 | 4.2 | 4.2 | -0.01 (-0.24%) | 323,760 |
31 Oct 2018 | USD | 4.28 | 4.44 | 4.12 | 4.21 | 4.21 | -0.03 (-0.71%) | 154,783 |
30 Oct 2018 | USD | 3.93 | 4.325 | 3.82 | 4.24 | 4.24 | +0.28 (+7.07%) | 315,243 |
29 Oct 2018 | USD | 4.58 | 4.6771 | 3.77 | 3.96 | 3.96 | -0.49 (-11.01%) | 653,936 |
26 Oct 2018 | USD | 4.76 | 4.8499 | 4.275 | 4.45 | 4.45 | +0.03 (+0.68%) | 303,150 |