Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2019 | USD | 2.67 | 2.74 | 2.57 | 2.71 | 2.71 | +0.02 (+0.74%) | 117,154 |
17 Sep 2019 | USD | 2.78 | 2.84 | 2.57 | 2.69 | 2.69 | -0.08 (-2.89%) | 345,279 |
16 Sep 2019 | USD | 2.7 | 2.88 | 2.67 | 2.77 | 2.77 | +0.04 (+1.47%) | 158,986 |
13 Sep 2019 | USD | 2.79 | 2.88 | 2.69 | 2.73 | 2.73 | -0.1 (-3.53%) | 244,827 |
12 Sep 2019 | USD | 2.81 | 2.92 | 2.61 | 2.83 | 2.83 | 0.0 (0.0%) | 170,832 |
11 Sep 2019 | USD | 2.7 | 2.92 | 2.68 | 2.83 | 2.83 | +0.14 (+5.20%) | 489,410 |
10 Sep 2019 | USD | 2.54 | 2.72 | 2.52 | 2.69 | 2.69 | +0.15 (+5.91%) | 273,962 |
9 Sep 2019 | USD | 2.41 | 2.55 | 2.41 | 2.54 | 2.54 | +0.1 (+4.10%) | 199,629 |
6 Sep 2019 | USD | 2.4 | 2.48 | 2.38 | 2.44 | 2.44 | +0.01 (+0.41%) | 65,609 |
5 Sep 2019 | USD | 2.43 | 2.48 | 2.4 | 2.43 | 2.43 | 0.0 (0.0%) | 84,016 |
4 Sep 2019 | USD | 2.41 | 2.4444 | 2.375 | 2.43 | 2.43 | +0.05 (+2.10%) | 36,210 |
3 Sep 2019 | USD | 2.43 | 2.44 | 2.37 | 2.38 | 2.38 | -0.03 (-1.24%) | 33,598 |
2 Sep 2019 | USD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 2.4 | 2.45 | 2.34 | 2.41 | 2.41 | +0.02 (+0.84%) | 47,024 |
29 Aug 2019 | USD | 2.41 | 2.44 | 2.36 | 2.39 | 2.39 | +0.01 (+0.42%) | 58,229 |
28 Aug 2019 | USD | 2.29 | 2.41 | 2.26 | 2.38 | 2.38 | +0.07 (+3.03%) | 43,253 |
27 Aug 2019 | USD | 2.3 | 2.32 | 2.27 | 2.31 | 2.31 | -0.01 (-0.43%) | 38,792 |
26 Aug 2019 | USD | 2.35 | 2.35 | 2.3 | 2.32 | 2.32 | -0.04 (-1.69%) | 33,665 |
23 Aug 2019 | USD | 2.49 | 2.49 | 2.33 | 2.36 | 2.36 | -0.13 (-5.22%) | 62,355 |
22 Aug 2019 | USD | 2.34 | 2.52 | 2.34 | 2.49 | 2.49 | +0.16 (+6.87%) | 151,848 |
21 Aug 2019 | USD | 2.22 | 2.39 | 2.22 | 2.33 | 2.33 | +0.1 (+4.48%) | 170,590 |
20 Aug 2019 | USD | 2.13 | 2.25 | 2.1012 | 2.23 | 2.23 | +0.11 (+5.19%) | 85,063 |
19 Aug 2019 | USD | 2.06 | 2.13 | 2.03 | 2.12 | 2.12 | +0.07 (+3.41%) | 92,176 |
16 Aug 2019 | USD | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | -0.02 (-0.97%) | 66,047 |
15 Aug 2019 | USD | 2.05 | 2.17 | 1.87 | 2.07 | 2.07 | +0.07 (+3.50%) | 247,672 |
14 Aug 2019 | USD | 2.01 | 2.05 | 1.93 | 2 | 2 | -0.05 (-2.44%) | 172,458 |
13 Aug 2019 | USD | 2.1 | 2.16 | 2.03 | 2.05 | 2.05 | -0.07 (-3.30%) | 229,749 |
12 Aug 2019 | USD | 2.23 | 2.25 | 2.1 | 2.12 | 2.12 | -0.13 (-5.78%) | 129,883 |
9 Aug 2019 | USD | 2.39 | 2.43 | 2.2 | 2.25 | 2.25 | -0.23 (-9.27%) | 457,377 |
8 Aug 2019 | USD | 2.45 | 2.6 | 2.42 | 2.48 | 2.48 | +0.04 (+1.64%) | 173,346 |