Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | USD | 2.23 | 2.2399 | 2.17 | 2.2 | 2.2 | -0.04 (-1.79%) | 113,945 |
9 Jan 2019 | USD | 2.24 | 2.25 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 67,920 |
8 Jan 2019 | USD | 2.25 | 2.25 | 2.21 | 2.24 | 2.24 | +0.03 (+1.36%) | 102,833 |
7 Jan 2019 | USD | 2.15 | 2.22 | 2.132 | 2.21 | 2.21 | +0.1 (+4.74%) | 209,906 |
4 Jan 2019 | USD | 2.05 | 2.1199 | 2.04 | 2.11 | 2.11 | +0.08 (+3.94%) | 213,921 |
3 Jan 2019 | USD | 1.98 | 2.04 | 1.98 | 2.03 | 2.03 | +0.05 (+2.53%) | 71,086 |
2 Jan 2019 | USD | 1.89 | 1.98 | 1.86 | 1.98 | 1.98 | +0.09 (+4.76%) | 113,770 |
1 Jan 2019 | USD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.88 | 1.9 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 151,049 |
28 Dec 2018 | USD | 1.84 | 1.89 | 1.82 | 1.88 | 1.88 | +0.04 (+2.17%) | 173,632 |
27 Dec 2018 | USD | 1.79 | 1.85 | 1.77 | 1.84 | 1.84 | +0.09 (+5.14%) | 288,755 |
26 Dec 2018 | USD | 1.71 | 1.7977 | 1.7 | 1.75 | 1.75 | 0.0 (0.0%) | 281,094 |
24 Dec 2018 | USD | 1.82 | 1.82 | 1.71 | 1.75 | 1.75 | -0.08 (-4.37%) | 284,272 |
21 Dec 2018 | USD | 1.85 | 1.89 | 1.81 | 1.83 | 1.83 | -0.02 (-1.08%) | 195,144 |
20 Dec 2018 | USD | 1.95 | 1.97 | 1.85 | 1.85 | 1.85 | -0.1 (-5.13%) | 310,210 |
19 Dec 2018 | USD | 1.97 | 1.9899 | 1.9106 | 1.95 | 1.95 | -0.02 (-1.02%) | 224,292 |
18 Dec 2018 | USD | 2 | 2.03 | 1.95 | 1.97 | 1.97 | -0.03 (-1.50%) | 187,602 |
17 Dec 2018 | USD | 2.1 | 2.1 | 1.98 | 2 | 2 | -0.06 (-2.91%) | 272,874 |
14 Dec 2018 | USD | 2.06 | 2.09 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 132,762 |
13 Dec 2018 | USD | 2.07 | 2.1 | 2.05 | 2.06 | 2.06 | -0.03 (-1.44%) | 103,798 |
12 Dec 2018 | USD | 2.13 | 2.14 | 2.07 | 2.09 | 2.09 | -0.03 (-1.42%) | 71,348 |
11 Dec 2018 | USD | 2.1 | 2.12 | 2.0801 | 2.12 | 2.12 | +0.05 (+2.42%) | 67,504 |
10 Dec 2018 | USD | 2.15 | 2.155 | 2.07 | 2.07 | 2.07 | -0.09 (-4.17%) | 92,498 |
7 Dec 2018 | USD | 2.09 | 2.18 | 2.0895 | 2.16 | 2.16 | +0.08 (+3.85%) | 159,298 |
6 Dec 2018 | USD | 2.1 | 2.11 | 2.07 | 2.08 | 2.08 | -0.04 (-1.89%) | 153,836 |
4 Dec 2018 | USD | 2.16 | 2.18 | 2.1 | 2.12 | 2.12 | -0.06 (-2.75%) | 136,775 |
3 Dec 2018 | USD | 2.2 | 2.2025 | 2.15 | 2.18 | 2.18 | -0.01 (-0.46%) | 122,950 |
30 Nov 2018 | USD | 2.09 | 2.195 | 2.06 | 2.19 | 2.19 | +0.11 (+5.29%) | 222,745 |
29 Nov 2018 | USD | 2.1 | 2.105 | 2.08 | 2.08 | 2.08 | -0.02 (-0.95%) | 86,553 |
28 Nov 2018 | USD | 2.19 | 2.2 | 2.1 | 2.1 | 2.1 | -0.1 (-4.55%) | 189,878 |