Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2018 | USD | 2.93 | 3.005 | 2.86 | 2.86 | 2.86 | -0.08 (-2.72%) | 1,607,965 |
26 Mar 2018 | USD | 2.92 | 2.95 | 2.83 | 2.94 | 2.94 | +0.04 (+1.38%) | 1,290,224 |
23 Mar 2018 | USD | 3.01 | 3.02 | 2.89 | 2.9 | 2.9 | -0.08 (-2.68%) | 1,311,816 |
22 Mar 2018 | USD | 2.95 | 3.04 | 2.91 | 2.98 | 2.98 | +0.02 (+0.68%) | 1,357,212 |
21 Mar 2018 | USD | 2.79 | 2.98 | 2.79 | 2.96 | 2.96 | +0.15 (+5.34%) | 1,195,083 |
20 Mar 2018 | USD | 2.92 | 2.92 | 2.78 | 2.81 | 2.81 | -0.11 (-3.77%) | 991,496 |
19 Mar 2018 | USD | 2.86 | 2.95 | 2.85 | 2.92 | 2.92 | +0.06 (+2.10%) | 1,414,447 |
16 Mar 2018 | USD | 2.91 | 2.96 | 2.84 | 2.86 | 2.86 | -0.1 (-3.38%) | 4,631,850 |
15 Mar 2018 | USD | 3.02 | 3.07 | 2.93 | 2.96 | 2.96 | -0.05 (-1.66%) | 1,923,419 |
14 Mar 2018 | USD | 3.12 | 3.15 | 2.99 | 3.01 | 3.01 | -0.08 (-2.59%) | 1,593,492 |
13 Mar 2018 | USD | 3.04 | 3.1 | 3.02 | 3.09 | 3.09 | +0.09 (+3%) | 1,869,457 |
12 Mar 2018 | USD | 3.07 | 3.1 | 2.96 | 3 | 3 | -0.04 (-1.32%) | 2,137,703 |
9 Mar 2018 | USD | 3.07 | 3.16 | 2.83 | 3.04 | 3.04 | +0.39 (+14.72%) | 8,205,872 |
8 Mar 2018 | USD | 2.56 | 2.67 | 2.53 | 2.65 | 2.65 | +0.09 (+3.52%) | 2,539,597 |
7 Mar 2018 | USD | 2.5 | 2.57 | 2.48 | 2.56 | 2.56 | +0.04 (+1.59%) | 1,225,582 |
6 Mar 2018 | USD | 2.44 | 2.54 | 2.42 | 2.52 | 2.52 | +0.1 (+4.13%) | 1,366,947 |
5 Mar 2018 | USD | 2.51 | 2.545 | 2.33 | 2.42 | 2.42 | -0.12 (-4.72%) | 3,372,435 |
2 Mar 2018 | USD | 2.41 | 2.54 | 2.39 | 2.54 | 2.54 | +0.11 (+4.53%) | 1,410,163 |
1 Mar 2018 | USD | 2.4 | 2.43 | 2.33 | 2.43 | 2.43 | +0.03 (+1.25%) | 2,100,734 |
28 Feb 2018 | USD | 2.45 | 2.55 | 2.4 | 2.4 | 2.4 | -0.06 (-2.44%) | 1,174,169 |
27 Feb 2018 | USD | 2.56 | 2.59 | 2.43 | 2.46 | 2.46 | -0.1 (-3.91%) | 1,445,434 |
26 Feb 2018 | USD | 2.51 | 2.585 | 2.45 | 2.56 | 2.56 | +0.08 (+3.23%) | 1,332,771 |
23 Feb 2018 | USD | 2.51 | 2.559 | 2.46 | 2.48 | 2.48 | -0.02 (-0.80%) | 869,496 |
22 Feb 2018 | USD | 2.58 | 2.59 | 2.49 | 2.5 | 2.5 | -0.05 (-1.96%) | 916,907 |
21 Feb 2018 | USD | 2.47 | 2.64 | 2.45 | 2.55 | 2.55 | +0.1 (+4.08%) | 1,699,205 |
20 Feb 2018 | USD | 2.47 | 2.5 | 2.43 | 2.45 | 2.45 | -0.02 (-0.81%) | 1,432,294 |
19 Feb 2018 | USD | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 2.48 | 2.51 | 2.46 | 2.47 | 2.47 | -0.01 (-0.40%) | 735,678 |
15 Feb 2018 | USD | 2.51 | 2.51 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 848,306 |
14 Feb 2018 | USD | 2.42 | 2.5 | 2.42 | 2.48 | 2.48 | +0.05 (+2.06%) | 764,687 |