Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2018 | USD | 2.62 | 2.67 | 2.56 | 2.56 | 2.56 | -0.03 (-1.16%) | 2,168,900 |
5 Sep 2018 | USD | 2.65 | 2.67 | 2.56 | 2.59 | 2.59 | -0.03 (-1.15%) | 1,957,100 |
4 Sep 2018 | USD | 2.75 | 2.77 | 2.62 | 2.62 | 2.62 | -0.12 (-4.38%) | 1,505,500 |
3 Sep 2018 | USD | 2.78 | 2.79 | 2.73 | 2.74 | 2.74 | -0.03 (-1.08%) | 704,500 |
31 Aug 2018 | USD | 2.83 | 2.87 | 2.77 | 2.77 | 2.77 | -0.04 (-1.42%) | 1,767,600 |
30 Aug 2018 | USD | 2.94 | 2.94 | 2.81 | 2.81 | 2.81 | -0.11 (-3.77%) | 3,834,100 |
29 Aug 2018 | USD | 2.94 | 2.98 | 2.91 | 2.92 | 2.92 | 0.0 (0.0%) | 1,762,900 |
28 Aug 2018 | USD | 2.96 | 2.96 | 2.88 | 2.92 | 2.92 | -0.01 (-0.34%) | 2,254,200 |
27 Aug 2018 | USD | 2.96 | 3 | 2.92 | 2.93 | 2.93 | -0.01 (-0.34%) | 1,980,500 |
24 Aug 2018 | USD | 2.95 | 2.99 | 2.91 | 2.94 | 2.94 | +0.01 (+0.34%) | 2,148,200 |
23 Aug 2018 | USD | 3 | 3.01 | 2.91 | 2.93 | 2.93 | -0.07 (-2.33%) | 2,712,600 |
22 Aug 2018 | USD | 3.03 | 3.09 | 2.96 | 3 | 3 | -0.06 (-1.96%) | 4,106,500 |
21 Aug 2018 | USD | 3.15 | 3.15 | 3.04 | 3.06 | 3.06 | -0.08 (-2.55%) | 3,211,400 |
20 Aug 2018 | USD | 3.08 | 3.18 | 3.02 | 3.14 | 3.14 | +0.07 (+2.28%) | 8,627,100 |
17 Aug 2018 | USD | 3.12 | 3.14 | 3.03 | 3.07 | 3.07 | -0.03 (-0.97%) | 4,616,200 |
16 Aug 2018 | USD | 3.15 | 3.17 | 3.05 | 3.1 | 3.1 | -0.09 (-2.82%) | 1,967,500 |
15 Aug 2018 | USD | 3.08 | 3.19 | 3.04 | 3.19 | 3.19 | +0.1 (+3.24%) | 6,897,100 |
14 Aug 2018 | USD | 3.05 | 3.2 | 3.03 | 3.09 | 3.09 | +0.1 (+3.34%) | 6,782,900 |
13 Aug 2018 | USD | 2.98 | 3.07 | 2.96 | 2.99 | 2.99 | -0.02 (-0.66%) | 7,207,700 |
10 Aug 2018 | USD | 3.04 | 3.07 | 2.94 | 3.01 | 3.01 | -0.06 (-1.95%) | 6,315,300 |
9 Aug 2018 | USD | 3.08 | 3.15 | 2.99 | 3.07 | 3.07 | +0.02 (+0.66%) | 1,958,200 |
8 Aug 2018 | USD | 3.08 | 3.14 | 2.99 | 3.05 | 3.05 | 0.0 (0.0%) | 9,164,900 |
7 Aug 2018 | USD | 3.14 | 3.17 | 3.04 | 3.05 | 3.05 | -0.06 (-1.93%) | 17,972,600 |
6 Aug 2018 | USD | 3.27 | 3.27 | 3.09 | 3.11 | 3.11 | -0.15 (-4.60%) | 9,204,700 |
3 Aug 2018 | USD | 3.45 | 3.47 | 3.23 | 3.26 | 3.26 | -0.17 (-4.96%) | 8,190,200 |
2 Aug 2018 | USD | 3.29 | 3.56 | 3.23 | 3.43 | 3.43 | +0.16 (+4.89%) | 13,349,900 |
1 Aug 2018 | USD | 2.91 | 3.29 | 2.89 | 3.27 | 3.27 | +0.31 (+10.47%) | 19,137,600 |
31 Jul 2018 | USD | 3.39 | 3.4 | 2.86 | 2.96 | 2.96 | -0.42 (-12.43%) | 15,615,700 |
30 Jul 2018 | USD | 3.46 | 3.49 | 3.37 | 3.38 | 3.38 | -0.07 (-2.03%) | 2,320,200 |
27 Jul 2018 | USD | 3.51 | 3.56 | 3.43 | 3.45 | 3.45 | -0.09 (-2.54%) | 1,644,200 |