Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2018 | USD | 2.38 | 2.3952 | 2.35 | 2.37 | 2.37 | -0.01 (-0.42%) | 1,221,967 |
10 Sep 2018 | USD | 2.45 | 2.4532 | 2.345 | 2.38 | 2.38 | -0.07 (-2.86%) | 1,203,513 |
7 Sep 2018 | USD | 2.49 | 2.51 | 2.445 | 2.45 | 2.45 | -0.06 (-2.39%) | 1,318,647 |
6 Sep 2018 | USD | 2.52 | 2.57 | 2.44 | 2.51 | 2.51 | -0.01 (-0.40%) | 1,709,114 |
5 Sep 2018 | USD | 2.41 | 2.57 | 2.4 | 2.52 | 2.52 | +0.12 (+5%) | 2,812,744 |
4 Sep 2018 | USD | 2.4 | 2.42 | 2.35 | 2.4 | 2.4 | -0.02 (-0.83%) | 1,630,764 |
3 Sep 2018 | USD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 2.35 | 2.45 | 2.35 | 2.42 | 2.42 | +0.07 (+2.98%) | 1,900,929 |
30 Aug 2018 | USD | 2.36 | 2.385 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 2,156,957 |
29 Aug 2018 | USD | 2.33 | 2.36 | 2.29 | 2.35 | 2.35 | +0.02 (+0.86%) | 1,085,519 |
28 Aug 2018 | USD | 2.32 | 2.35 | 2.3 | 2.33 | 2.33 | 0.0 (0.0%) | 993,584 |
27 Aug 2018 | USD | 2.34 | 2.36 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 794,636 |
24 Aug 2018 | USD | 2.31 | 2.37 | 2.31 | 2.34 | 2.34 | +0.04 (+1.74%) | 927,159 |
23 Aug 2018 | USD | 2.34 | 2.3499 | 2.28 | 2.3 | 2.3 | -0.06 (-2.54%) | 1,151,635 |
22 Aug 2018 | USD | 2.31 | 2.36 | 2.29 | 2.36 | 2.36 | +0.03 (+1.29%) | 984,335 |
21 Aug 2018 | USD | 2.33 | 2.34 | 2.28 | 2.33 | 2.33 | +0.02 (+0.87%) | 788,691 |
20 Aug 2018 | USD | 2.33 | 2.3643 | 2.28 | 2.31 | 2.31 | -0.02 (-0.86%) | 1,252,091 |
17 Aug 2018 | USD | 2.32 | 2.37 | 2.32 | 2.33 | 2.33 | 0.0 (0.0%) | 1,304,435 |
16 Aug 2018 | USD | 2.32 | 2.34 | 2.27 | 2.33 | 2.33 | +0.02 (+0.87%) | 1,253,168 |
15 Aug 2018 | USD | 2.37 | 2.38 | 2.3 | 2.31 | 2.31 | -0.07 (-2.94%) | 1,194,282 |
14 Aug 2018 | USD | 2.39 | 2.3998 | 2.36 | 2.38 | 2.38 | +0.01 (+0.42%) | 730,925 |
13 Aug 2018 | USD | 2.39 | 2.4 | 2.37 | 2.37 | 2.37 | -0.02 (-0.84%) | 1,009,679 |
10 Aug 2018 | USD | 2.43 | 2.45 | 2.36 | 2.39 | 2.39 | -0.06 (-2.45%) | 1,345,341 |
9 Aug 2018 | USD | 2.49 | 2.59 | 2.38 | 2.45 | 2.45 | -0.08 (-3.16%) | 2,388,720 |
8 Aug 2018 | USD | 2.54 | 2.57 | 2.52 | 2.53 | 2.53 | +0.01 (+0.40%) | 817,762 |
7 Aug 2018 | USD | 2.5 | 2.54 | 2.49 | 2.52 | 2.52 | 0.0 (0.0%) | 1,027,737 |
6 Aug 2018 | USD | 2.52 | 2.53 | 2.49 | 2.52 | 2.52 | 0.0 (0.0%) | 391,674 |
3 Aug 2018 | USD | 2.55 | 2.5852 | 2.51 | 2.52 | 2.52 | -0.03 (-1.18%) | 506,550 |
2 Aug 2018 | USD | 2.52 | 2.58 | 2.5 | 2.55 | 2.55 | +0.01 (+0.39%) | 538,159 |
1 Aug 2018 | USD | 2.52 | 2.56 | 2.5 | 2.54 | 2.54 | +0.03 (+1.20%) | 1,017,690 |