Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | USD | 2.52 | 2.55 | 2.38 | 2.51 | 2.51 | -0.01 (-0.40%) | 522,005 |
6 Sep 2019 | USD | 2.6 | 2.64 | 2.5 | 2.52 | 2.52 | +0.04 (+1.61%) | 696,049 |
5 Sep 2019 | USD | 2.46 | 2.56 | 2.36 | 2.48 | 2.48 | +0.05 (+2.06%) | 483,016 |
4 Sep 2019 | USD | 2.5 | 2.56 | 2.26 | 2.43 | 2.43 | -0.03 (-1.22%) | 896,231 |
3 Sep 2019 | USD | 2.11 | 2.485 | 2.07 | 2.46 | 2.46 | +0.32 (+14.95%) | 985,388 |
2 Sep 2019 | USD | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 2.21 | 2.22 | 2.04 | 2.14 | 2.14 | -0.05 (-2.28%) | 337,206 |
29 Aug 2019 | USD | 2.2 | 2.215 | 2.11 | 2.19 | 2.19 | +0.05 (+2.34%) | 233,545 |
28 Aug 2019 | USD | 2.07 | 2.215 | 2.07 | 2.14 | 2.14 | +0.06 (+2.88%) | 472,230 |
27 Aug 2019 | USD | 2.29 | 2.29 | 2.06 | 2.08 | 2.08 | -0.2 (-8.77%) | 606,473 |
26 Aug 2019 | USD | 2.36 | 2.38 | 2.18 | 2.28 | 2.28 | -0.03 (-1.30%) | 437,907 |
23 Aug 2019 | USD | 2.58 | 2.595 | 2.3 | 2.31 | 2.31 | -0.31 (-11.83%) | 452,211 |
22 Aug 2019 | USD | 2.64 | 2.68 | 2.54 | 2.62 | 2.62 | 0.0 (0.0%) | 299,873 |
21 Aug 2019 | USD | 2.71 | 2.71 | 2.585 | 2.62 | 2.62 | -0.03 (-1.13%) | 501,066 |
20 Aug 2019 | USD | 2.56 | 2.715 | 2.55 | 2.65 | 2.65 | +0.08 (+3.11%) | 859,004 |
19 Aug 2019 | USD | 2.52 | 2.61 | 2.46 | 2.57 | 2.57 | +0.07 (+2.80%) | 447,982 |
16 Aug 2019 | USD | 2.41 | 2.53 | 2.38 | 2.5 | 2.5 | +0.11 (+4.60%) | 334,896 |
15 Aug 2019 | USD | 2.55 | 2.6 | 2.32 | 2.39 | 2.39 | -0.14 (-5.53%) | 691,412 |
14 Aug 2019 | USD | 2.49 | 2.61 | 2.46 | 2.53 | 2.53 | 0.0 (0.0%) | 388,913 |
13 Aug 2019 | USD | 2.43 | 2.555 | 2.425 | 2.53 | 2.53 | +0.08 (+3.27%) | 324,263 |
12 Aug 2019 | USD | 2.4 | 2.495 | 2.35 | 2.45 | 2.45 | +0.04 (+1.66%) | 199,628 |
9 Aug 2019 | USD | 2.44 | 2.5 | 2.39 | 2.41 | 2.41 | -0.02 (-0.82%) | 260,996 |
8 Aug 2019 | USD | 2.48 | 2.52 | 2.335 | 2.43 | 2.43 | -0.02 (-0.82%) | 500,290 |
7 Aug 2019 | USD | 2.22 | 2.49 | 2.22 | 2.45 | 2.45 | +0.15 (+6.52%) | 684,741 |
6 Aug 2019 | USD | 2.41 | 2.41 | 2.22 | 2.3 | 2.3 | +0.02 (+0.88%) | 309,381 |
5 Aug 2019 | USD | 2.34 | 2.41 | 2.24 | 2.28 | 2.28 | -0.15 (-6.17%) | 532,726 |
2 Aug 2019 | USD | 2.42 | 2.47 | 2.34 | 2.43 | 2.43 | -0.02 (-0.82%) | 351,348 |
1 Aug 2019 | USD | 2.61 | 2.665 | 2.43 | 2.45 | 2.45 | -0.17 (-6.49%) | 568,843 |
31 Jul 2019 | USD | 2.65 | 2.75 | 2.61 | 2.62 | 2.62 | -0.02 (-0.76%) | 947,135 |
30 Jul 2019 | USD | 2.45 | 2.66 | 2.43 | 2.64 | 2.64 | +0.16 (+6.45%) | 1,135,303 |