Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2018 | USD | 2.53 | 2.57 | 2.42 | 2.46 | 2.46 | -0.08 (-3.15%) | 3,372,300 |
17 Oct 2018 | USD | 2.4 | 2.63 | 2.37 | 2.54 | 2.54 | +0.15 (+6.28%) | 6,843,200 |
16 Oct 2018 | USD | 2.5 | 2.51 | 2.37 | 2.39 | 2.39 | -0.08 (-3.24%) | 4,021,000 |
15 Oct 2018 | USD | 2.61 | 2.62 | 2.43 | 2.47 | 2.47 | -0.1 (-3.89%) | 4,602,500 |
12 Oct 2018 | USD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
11 Oct 2018 | USD | 2.65 | 2.69 | 2.52 | 2.57 | 2.57 | -0.02 (-0.77%) | 3,470,700 |
10 Oct 2018 | USD | 2.7 | 2.7 | 2.54 | 2.59 | 2.59 | -0.09 (-3.36%) | 7,463,600 |
9 Oct 2018 | USD | 2.76 | 2.82 | 2.64 | 2.68 | 2.68 | -0.07 (-2.55%) | 5,052,100 |
8 Oct 2018 | USD | 2.84 | 2.91 | 2.71 | 2.75 | 2.75 | +0.03 (+1.10%) | 5,648,000 |
5 Oct 2018 | USD | 2.9 | 2.92 | 2.65 | 2.72 | 2.72 | -0.18 (-6.21%) | 5,802,300 |
4 Oct 2018 | USD | 2.38 | 2.9 | 2.33 | 2.9 | 2.9 | +0.52 (+21.85%) | 6,686,000 |
3 Oct 2018 | USD | 2.37 | 2.49 | 2.35 | 2.38 | 2.38 | +0.06 (+2.59%) | 4,199,300 |
2 Oct 2018 | USD | 2.28 | 2.35 | 2.28 | 2.32 | 2.32 | +0.07 (+3.11%) | 4,125,300 |
1 Oct 2018 | USD | 2.26 | 2.26 | 2.2 | 2.25 | 2.25 | 0.0 (0.0%) | 935,500 |
28 Sep 2018 | USD | 2.15 | 2.26 | 2.15 | 2.25 | 2.25 | +0.06 (+2.74%) | 1,095,000 |
27 Sep 2018 | USD | 2.22 | 2.23 | 2.16 | 2.19 | 2.19 | 0.0 (0.0%) | 1,666,200 |
26 Sep 2018 | USD | 2.13 | 2.2 | 2.13 | 2.19 | 2.19 | +0.07 (+3.30%) | 3,489,200 |
25 Sep 2018 | USD | 2.15 | 2.21 | 2.11 | 2.12 | 2.12 | -0.06 (-2.75%) | 4,807,200 |
24 Sep 2018 | USD | 2.35 | 2.38 | 2.18 | 2.18 | 2.18 | -0.12 (-5.22%) | 4,591,200 |
21 Sep 2018 | USD | 2.11 | 2.35 | 2.1 | 2.3 | 2.3 | +0.21 (+10.05%) | 9,245,500 |
20 Sep 2018 | USD | 2.14 | 2.18 | 2.09 | 2.09 | 2.09 | -0.03 (-1.42%) | 2,903,300 |
19 Sep 2018 | USD | 2.12 | 2.22 | 2.08 | 2.12 | 2.12 | 0.0 (0.0%) | 6,908,900 |
18 Sep 2018 | USD | 2.23 | 2.24 | 2.12 | 2.12 | 2.12 | -0.1 (-4.50%) | 6,182,700 |
17 Sep 2018 | USD | 2.24 | 2.28 | 2.16 | 2.22 | 2.22 | -0.05 (-2.20%) | 3,835,700 |
14 Sep 2018 | USD | 2.36 | 2.4 | 2.23 | 2.27 | 2.27 | -0.09 (-3.81%) | 2,434,000 |
13 Sep 2018 | USD | 2.39 | 2.42 | 2.32 | 2.36 | 2.36 | -0.01 (-0.42%) | 2,498,100 |
12 Sep 2018 | USD | 2.38 | 2.4 | 2.27 | 2.37 | 2.37 | +0.02 (+0.85%) | 23,248,900 |
11 Sep 2018 | USD | 2.4 | 2.47 | 2.35 | 2.35 | 2.35 | -0.11 (-4.47%) | 4,044,800 |
10 Sep 2018 | USD | 2.55 | 2.59 | 2.44 | 2.46 | 2.46 | -0.1 (-3.91%) | 2,721,000 |
7 Sep 2018 | USD | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 0 |