Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | USD | 5.14 | 5.75 | 5 | 5 | 5 | +0.19 (+3.95%) | 66,364 |
15 Aug 2018 | USD | 4.42 | 5.01 | 4.42 | 4.81 | 4.81 | +0.41 (+9.32%) | 55,281 |
14 Aug 2018 | USD | 3.94 | 4.4 | 3.65 | 4.4 | 4.4 | +0.7 (+18.92%) | 10,003 |
13 Aug 2018 | USD | 3.5 | 3.75 | 3.5 | 3.7 | 3.7 | -0.463 (-11.11%) | 24,680 |
10 Aug 2018 | USD | 5.29 | 5.29 | 3.5985 | 4.1625 | 4.1625 | -0.787 (-15.91%) | 49,714 |
9 Aug 2018 | USD | 3.85 | 5.71 | 3.83 | 4.95 | 4.95 | +1.2 (+32%) | 113,537 |
8 Aug 2018 | USD | 2.22 | 3.75 | 2 | 3.75 | 3.75 | +2 (+114.29%) | 166,310 |
7 Aug 2018 | USD | 1.74 | 2.228 | 1.71 | 1.75 | 1.75 | +0.05 (+2.94%) | 11,183 |
6 Aug 2018 | USD | 1.91 | 1.91 | 1.5 | 1.7 | 1.7 | -0.22 (-11.46%) | 19,411 |
3 Aug 2018 | USD | 1.7 | 2.35 | 1.56 | 1.92 | 1.92 | -0.08 (-4%) | 15,557 |
2 Aug 2018 | USD | 1.415 | 2 | 1.35 | 2 | 2 | +0.58 (+40.85%) | 5,451 |
1 Aug 2018 | USD | 1.45 | 1.53 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 3,090 |
31 Jul 2018 | USD | 1.28 | 1.96 | 1.2763 | 1.49 | 1.49 | +0.21 (+16.41%) | 5,019 |
30 Jul 2018 | USD | 1.43 | 1.43 | 1.1 | 1.28 | 1.28 | -0.014 (-1.07%) | 21,843 |
27 Jul 2018 | USD | 1.85 | 1.85 | 1.07 | 1.2938 | 1.2938 | -0.556 (-30.06%) | 22,271 |
26 Jul 2018 | USD | 2.2 | 2.21 | 1.85 | 1.85 | 1.85 | -0.35 (-15.91%) | 25,667 |
25 Jul 2018 | USD | 2.11 | 2.25 | 2.07 | 2.2 | 2.2 | -0.05 (-2.22%) | 8,976 |
24 Jul 2018 | USD | 2.625 | 2.8 | 2.1 | 2.25 | 2.25 | -0.45 (-16.67%) | 25,555 |
23 Jul 2018 | USD | 2.91 | 2.915 | 2.26 | 2.7 | 2.7 | -0.38 (-12.34%) | 29,273 |
20 Jul 2018 | USD | 3.22 | 3.22 | 2.92 | 3.08 | 3.08 | -0.12 (-3.75%) | 14,068 |
19 Jul 2018 | USD | 3.23 | 3.3 | 2.85 | 3.2 | 3.2 | +0.1 (+3.23%) | 14,032 |
18 Jul 2018 | USD | 2.83 | 3.45 | 2.7 | 3.1 | 3.1 | +0.29 (+10.32%) | 18,441 |
17 Jul 2018 | USD | 3.375 | 3.375 | 2.12 | 2.81 | 2.81 | -0.39 (-12.19%) | 67,480 |
16 Jul 2018 | USD | 2.685 | 3.36 | 2.14 | 3.2 | 3.2 | +0.5 (+18.52%) | 86,233 |
13 Jul 2018 | USD | 2.77 | 3.15 | 1.9113 | 2.7 | 2.7 | +0.05 (+1.89%) | 102,371 |
12 Jul 2018 | USD | 1.73 | 2.72 | 1.5 | 2.65 | 2.65 | +1.18 (+80.27%) | 192,787 |
11 Jul 2018 | USD | 0.62 | 3.125 | 0.62 | 1.47 | 1.47 | +0.76 (+107.04%) | 313,365 |
10 Jul 2018 | USD | 0.86 | 0.86 | 0.71 | 0.71 | 0.71 | -0.14 (-16.47%) | 5,910 |
9 Jul 2018 | USD | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | +0.06 (+7.59%) | 57,115 |
6 Jul 2018 | USD | 0.75 | 0.79 | 0.73 | 0.79 | 0.79 | +0.01 (+1.28%) | 44,838 |