Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2019 | USD | 2.4 | 2.63 | 2.22 | 2.53 | 2.53 | +0.08 (+3.27%) | 15,764,756 |
23 Sep 2019 | USD | 2.81 | 2.97 | 2.39 | 2.45 | 2.45 | +0.01 (+0.41%) | 18,132,390 |
20 Sep 2019 | USD | 2.43 | 2.7967 | 2.31 | 2.44 | 2.44 | 0.0 (0.0%) | 24,645,424 |
19 Sep 2019 | USD | 2.5 | 2.58 | 2.37 | 2.44 | 2.44 | -0.09 (-3.56%) | 11,531,007 |
18 Sep 2019 | USD | 2.64 | 2.69 | 2.43 | 2.53 | 2.53 | -0.18 (-6.64%) | 10,161,562 |
17 Sep 2019 | USD | 3.01 | 3.03 | 2.57 | 2.71 | 2.71 | -0.3 (-9.97%) | 11,795,823 |
16 Sep 2019 | USD | 3.17 | 3.33 | 3 | 3.01 | 3.01 | -0.29 (-8.79%) | 9,281,766 |
13 Sep 2019 | USD | 3.36 | 3.6525 | 2.98 | 3.3 | 3.3 | +0.31 (+10.37%) | 17,253,832 |
12 Sep 2019 | USD | 3.3 | 3.31 | 2.88 | 2.99 | 2.99 | -0.37 (-11.01%) | 10,801,875 |
11 Sep 2019 | USD | 3.61 | 4.15 | 3.1 | 3.36 | 3.36 | -0.52 (-13.40%) | 36,356,462 |
10 Sep 2019 | USD | 2.27 | 3.89 | 2.23 | 3.88 | 3.88 | +1.78 (+84.76%) | 53,332,812 |
9 Sep 2019 | USD | 2 | 2.14 | 1.8 | 2.1 | 2.1 | +0.23 (+12.30%) | 16,647,994 |
6 Sep 2019 | USD | 1.65 | 1.95 | 1.62 | 1.87 | 1.87 | +0.28 (+17.61%) | 25,461,183 |
5 Sep 2019 | USD | 1.59 | 1.72 | 1.43 | 1.59 | 1.59 | -1 (-38.61%) | 29,214,422 |
4 Sep 2019 | USD | 2.51 | 2.72 | 2.42 | 2.59 | 2.59 | +0.04 (+1.57%) | 12,735,884 |
3 Sep 2019 | USD | 2.53 | 2.59 | 2.26 | 2.55 | 2.55 | -0.04 (-1.54%) | 12,430,278 |
2 Sep 2019 | USD | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 3.09 | 3.1 | 2.38 | 2.59 | 2.59 | -0.49 (-15.91%) | 19,164,287 |
29 Aug 2019 | USD | 3.44 | 3.46 | 3.07 | 3.08 | 3.08 | -0.44 (-12.50%) | 9,398,994 |
28 Aug 2019 | USD | 3.55 | 3.67 | 3.375 | 3.52 | 3.52 | -0.04 (-1.12%) | 5,556,748 |
27 Aug 2019 | USD | 4.31 | 4.36 | 3.49 | 3.56 | 3.56 | -0.66 (-15.64%) | 12,244,239 |
26 Aug 2019 | USD | 4.29 | 4.41 | 4.18 | 4.22 | 4.22 | -0.05 (-1.17%) | 4,325,679 |
23 Aug 2019 | USD | 4.45 | 4.5 | 4.23 | 4.27 | 4.27 | -0.23 (-5.11%) | 2,814,664 |
22 Aug 2019 | USD | 4.59 | 4.73 | 4.5 | 4.5 | 4.5 | -0.11 (-2.39%) | 2,234,797 |
21 Aug 2019 | USD | 4.6 | 4.7 | 4.46 | 4.61 | 4.61 | +0.08 (+1.77%) | 3,243,682 |
20 Aug 2019 | USD | 4.63 | 5.44 | 4.445 | 4.53 | 4.53 | -0.05 (-1.09%) | 7,350,008 |
19 Aug 2019 | USD | 4.23 | 4.66 | 4.13 | 4.58 | 4.58 | +0.5 (+12.25%) | 4,888,354 |
16 Aug 2019 | USD | 4.1 | 4.32 | 4 | 4.08 | 4.08 | -0.01 (-0.24%) | 5,282,342 |
15 Aug 2019 | USD | 4.75 | 4.75 | 3.85 | 4.09 | 4.09 | -0.55 (-11.85%) | 8,783,350 |
14 Aug 2019 | USD | 4.7 | 4.77 | 4.45 | 4.64 | 4.64 | -0.21 (-4.33%) | 3,012,667 |