Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | USD | 2.32 | 2.65 | 2.2918 | 2.58 | 2.58 | +0.265 (+11.45%) | 2,446,897 |
11 Sep 2019 | USD | 2.4 | 2.4727 | 2.0914 | 2.315 | 2.315 | +0.01 (+0.43%) | 1,645,403 |
10 Sep 2019 | USD | 2.49 | 2.49 | 2.125 | 2.305 | 2.305 | -0.115 (-4.75%) | 1,021,941 |
9 Sep 2019 | USD | 2.3 | 2.559 | 2.2995 | 2.42 | 2.42 | -0.055 (-2.22%) | 1,170,630 |
6 Sep 2019 | USD | 2.335 | 2.5134 | 2.335 | 2.475 | 2.475 | -0.095 (-3.70%) | 161,359 |
5 Sep 2019 | USD | 2.36 | 2.57 | 2.2 | 2.57 | 2.57 | +0.22 (+9.36%) | 990,069 |
4 Sep 2019 | USD | 2.37 | 2.5522 | 2.25 | 2.35 | 2.35 | -0.01 (-0.42%) | 1,178,967 |
3 Sep 2019 | USD | 2.36 | 2.4298 | 2.301 | 2.36 | 2.36 | 0.0 (0.0%) | 925,502 |
2 Sep 2019 | USD | 2.9 | 2.945 | 2.2762 | 2.36 | 2.36 | -0.19 (-7.45%) | 8,454,734 |
30 Aug 2019 | USD | 2.633 | 2.7804 | 2.55 | 2.55 | 2.55 | -0.045 (-1.73%) | 401,231 |
29 Aug 2019 | USD | 2.6 | 2.8333 | 2.595 | 2.595 | 2.595 | +0.04 (+1.57%) | 975,152 |
28 Aug 2019 | USD | 2.6 | 2.61 | 2.27 | 2.555 | 2.555 | +0.005 (+0.20%) | 959,491 |
27 Aug 2019 | USD | 2.56 | 2.95 | 2.5 | 2.55 | 2.55 | -0.1 (-3.77%) | 1,312,919 |
26 Aug 2019 | USD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
23 Aug 2019 | USD | 2.51 | 3.196 | 2.51 | 2.65 | 2.65 | -0.1 (-3.64%) | 1,435,603 |
22 Aug 2019 | USD | 2.56 | 2.79 | 2.52 | 2.75 | 2.75 | +0.295 (+12.02%) | 1,047,436 |
21 Aug 2019 | USD | 2.59 | 2.6018 | 2.4162 | 2.455 | 2.455 | +0.105 (+4.47%) | 1,896,293 |
20 Aug 2019 | USD | 2.21 | 2.4118 | 2.21 | 2.35 | 2.35 | -0.025 (-1.05%) | 862,061 |
19 Aug 2019 | USD | 2.22 | 2.65 | 2.22 | 2.375 | 2.375 | +0.075 (+3.26%) | 651,833 |
16 Aug 2019 | USD | 2.2802 | 2.3898 | 2.274 | 2.3 | 2.3 | -0.07 (-2.95%) | 490,830 |
15 Aug 2019 | USD | 2.39 | 2.6582 | 2.22 | 2.37 | 2.37 | +0.07 (+3.04%) | 3,150,006 |
14 Aug 2019 | USD | 2.4 | 2.4808 | 2.265 | 2.3 | 2.3 | 0.0 (0.0%) | 945,946 |
13 Aug 2019 | USD | 2.2196 | 2.4748 | 2.2196 | 2.3 | 2.3 | -0.005 (-0.22%) | 903,973 |
12 Aug 2019 | USD | 2.31 | 2.5 | 2.2002 | 2.305 | 2.305 | -0.2 (-7.98%) | 3,087,798 |
9 Aug 2019 | USD | 2.5 | 2.69 | 2.45 | 2.505 | 2.505 | -0.065 (-2.53%) | 1,235,535 |
8 Aug 2019 | USD | 2.51 | 2.845 | 2.4 | 2.57 | 2.57 | -0.11 (-4.10%) | 903,196 |
7 Aug 2019 | USD | 2.41 | 2.75 | 2.4 | 2.68 | 2.68 | +0.03 (+1.13%) | 3,076,556 |
6 Aug 2019 | USD | 2.79 | 2.8 | 2.56 | 2.65 | 2.65 | +0.025 (+0.95%) | 1,347,383 |
5 Aug 2019 | USD | 2.9 | 2.9 | 2.5835 | 2.625 | 2.625 | -0.155 (-5.58%) | 1,001,508 |
2 Aug 2019 | USD | 2.75 | 2.9167 | 2.6348 | 2.78 | 2.78 | -0.02 (-0.71%) | 937,670 |