Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | USD | 2 | 2.07 | 1.7 | 1.7 | 1.7 | -0.3 (-15%) | 41,244 |
20 Dec 2018 | USD | 2.25 | 2.25 | 2 | 2 | 2 | 0.0 (0.0%) | 33,727 |
19 Dec 2018 | USD | 3.13 | 3.25 | 1.81 | 2 | 2 | -1.1 (-35.48%) | 108,099 |
18 Dec 2018 | USD | 2.9 | 4.44 | 2.78 | 3.1 | 3.1 | +0.988 (+46.75%) | 69,794 |
17 Dec 2018 | USD | 2.534 | 2.534 | 2 | 2.1125 | 2.1125 | -0.422 (-16.67%) | 11,922 |
14 Dec 2018 | USD | 2.5 | 2.5625 | 2.3 | 2.535 | 2.535 | +0.035 (+1.40%) | 5,142 |
13 Dec 2018 | USD | 2.72 | 2.72 | 2.5 | 2.5 | 2.5 | -0.24 (-8.76%) | 674 |
12 Dec 2018 | USD | 2.723 | 2.8 | 2.11 | 2.74 | 2.74 | +0.09 (+3.40%) | 6,380 |
11 Dec 2018 | USD | 2.77 | 2.78 | 2.55 | 2.65 | 2.65 | -0.34 (-11.37%) | 8,167 |
10 Dec 2018 | USD | 3.2 | 3.2 | 2.77 | 2.99 | 2.99 | -0.21 (-6.56%) | 8,958 |
7 Dec 2018 | USD | 3.175 | 3.3 | 3.14 | 3.2 | 3.2 | +0.087 (+2.81%) | 18,307 |
6 Dec 2018 | USD | 3.02 | 3.5 | 2.82 | 3.1125 | 3.1125 | +0.083 (+2.72%) | 22,087 |
4 Dec 2018 | USD | 2.6 | 3.5 | 2.6 | 3.03 | 3.03 | 0.0 (0.0%) | 26,696 |
3 Dec 2018 | USD | 2.9 | 3.15 | 2.421 | 3.03 | 3.03 | +0.16 (+5.57%) | 22,636 |
30 Nov 2018 | USD | 3 | 3 | 2.5 | 2.87 | 2.87 | +0.517 (+22.00%) | 18,356 |
29 Nov 2018 | USD | 1.545 | 2.74 | 1.545 | 2.3525 | 2.3525 | +0.815 (+53.01%) | 30,668 |
28 Nov 2018 | USD | 1.7 | 1.7 | 1.4775 | 1.5375 | 1.5375 | -0.163 (-9.56%) | 12,497 |
27 Nov 2018 | USD | 1.75 | 1.75 | 1.61 | 1.7 | 1.7 | -0.05 (-2.86%) | 3,623 |
26 Nov 2018 | USD | 1.873 | 1.88 | 1.65 | 1.75 | 1.75 | -0.13 (-6.91%) | 14,101 |
23 Nov 2018 | USD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,185 |
22 Nov 2018 | USD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 1.86 | 1.89 | 1.85 | 1.89 | 1.89 | +0.043 (+2.30%) | 4,810 |
20 Nov 2018 | USD | 1.98 | 2.1 | 1.8 | 1.8475 | 1.8475 | -0.133 (-6.69%) | 9,840 |
19 Nov 2018 | USD | 2.33 | 2.33 | 1.8 | 1.98 | 1.98 | -0.35 (-15.02%) | 33,274 |
16 Nov 2018 | USD | 2.45 | 2.4625 | 2.27 | 2.33 | 2.33 | -0.233 (-9.07%) | 6,270 |
15 Nov 2018 | USD | 2.5975 | 2.5975 | 2.32 | 2.5625 | 2.5625 | +0.015 (+0.59%) | 4,555 |
14 Nov 2018 | USD | 2.75 | 2.75 | 2.53 | 2.5475 | 2.5475 | -0.128 (-4.77%) | 8,827 |
13 Nov 2018 | USD | 2.69 | 2.72 | 2.6 | 2.675 | 2.675 | -0.015 (-0.56%) | 20,319 |
12 Nov 2018 | USD | 2.8 | 2.8 | 2.57 | 2.69 | 2.69 | -0.21 (-7.24%) | 21,235 |
9 Nov 2018 | USD | 2.893 | 2.9 | 2.8 | 2.9 | 2.9 | +0.015 (+0.52%) | 5,598 |