Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 3.41 | 3.46 | 3.25 | 3.3 | 3.3 | -0.08 (-2.37%) | 1,338,781 |
19 Dec 2019 | USD | 3.06 | 3.4131 | 3.02 | 3.38 | 3.38 | +0.41 (+13.80%) | 2,691,788 |
18 Dec 2019 | USD | 2.93 | 3.02 | 2.84 | 2.97 | 2.97 | +0.09 (+3.12%) | 1,405,104 |
17 Dec 2019 | USD | 3.31 | 3.35 | 2.85 | 2.88 | 2.88 | -0.42 (-12.73%) | 1,849,598 |
16 Dec 2019 | USD | 3.35 | 3.48 | 3.24 | 3.3 | 3.3 | -0.05 (-1.49%) | 959,953 |
13 Dec 2019 | USD | 3.45 | 3.5455 | 3.31 | 3.35 | 3.35 | -0.05 (-1.47%) | 894,857 |
12 Dec 2019 | USD | 3.43 | 3.46 | 3.245 | 3.4 | 3.4 | 0.0 (0.0%) | 997,235 |
11 Dec 2019 | USD | 3.71 | 3.83 | 3.36 | 3.4 | 3.4 | -0.25 (-6.85%) | 1,978,771 |
10 Dec 2019 | USD | 3.72 | 3.88 | 3.3 | 3.65 | 3.65 | +0.42 (+13.00%) | 6,110,070 |
9 Dec 2019 | USD | 5.29 | 5.45 | 3.18 | 3.23 | 3.23 | -1.34 (-29.32%) | 11,954,572 |
6 Dec 2019 | USD | 4.28 | 4.64 | 4.1741 | 4.57 | 4.57 | +0.26 (+6.03%) | 408,233 |
5 Dec 2019 | USD | 4.45 | 4.45 | 4 | 4.31 | 4.31 | -0.17 (-3.79%) | 316,300 |
4 Dec 2019 | USD | 4.5 | 4.5 | 4.3 | 4.48 | 4.48 | -0.04 (-0.88%) | 145,642 |
3 Dec 2019 | USD | 4.25 | 4.52 | 4.115 | 4.52 | 4.52 | -0.01 (-0.22%) | 222,852 |
2 Dec 2019 | USD | 4.59 | 4.59 | 3.8331 | 4.53 | 4.53 | -0.02 (-0.44%) | 526,652 |
29 Nov 2019 | USD | 4.35 | 4.8 | 4.32 | 4.55 | 4.55 | +0.36 (+8.59%) | 484,101 |
28 Nov 2019 | USD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 3.79 | 4.43 | 3.65 | 4.19 | 4.19 | +0.51 (+13.86%) | 831,368 |
26 Nov 2019 | USD | 3.34 | 3.7 | 3.3 | 3.68 | 3.68 | +0.35 (+10.51%) | 355,057 |
25 Nov 2019 | USD | 3 | 3.43 | 2.98 | 3.33 | 3.33 | +0.33 (+11%) | 495,324 |
22 Nov 2019 | USD | 2.75 | 3.04 | 2.7 | 3 | 3 | +0.29 (+10.70%) | 367,399 |
21 Nov 2019 | USD | 2.73 | 2.76 | 2.68 | 2.71 | 2.71 | -0.02 (-0.73%) | 237,570 |
20 Nov 2019 | USD | 2.92 | 3 | 2.66 | 2.73 | 2.73 | -0.15 (-5.21%) | 284,242 |
19 Nov 2019 | USD | 2.67 | 3.08 | 2.6565 | 2.88 | 2.88 | +0.26 (+9.92%) | 629,742 |
18 Nov 2019 | USD | 2.73 | 2.73 | 2.55 | 2.62 | 2.62 | +0.14 (+5.65%) | 225,504 |
15 Nov 2019 | USD | 2.5 | 2.54 | 2.3749 | 2.48 | 2.48 | -0.03 (-1.20%) | 340,799 |
14 Nov 2019 | USD | 2.71 | 2.75 | 2.48 | 2.51 | 2.51 | -0.17 (-6.34%) | 402,639 |
13 Nov 2019 | USD | 2.84 | 2.8556 | 2.66 | 2.68 | 2.68 | -0.08 (-2.90%) | 242,600 |
12 Nov 2019 | USD | 3.1 | 3.15 | 2.7 | 2.76 | 2.76 | -0.24 (-8%) | 489,380 |
11 Nov 2019 | USD | 3 | 3.05 | 2.86 | 3 | 3 | 0.0 (0.0%) | 479,503 |