Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2018 | USD | 2.2 | 2.22 | 2.1854 | 2.2 | 2.2 | -0.01 (-0.45%) | 92,866 |
26 Nov 2018 | USD | 2.19 | 2.25 | 2.17 | 2.21 | 2.21 | +0.02 (+0.91%) | 315,923 |
23 Nov 2018 | USD | 2.14 | 2.19 | 2.14 | 2.19 | 2.19 | +0.06 (+2.82%) | 203,462 |
22 Nov 2018 | USD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 2.14 | 2.16 | 2.0819 | 2.13 | 2.13 | +0.03 (+1.43%) | 215,066 |
20 Nov 2018 | USD | 2.05 | 2.14 | 2 | 2.1 | 2.1 | +0.04 (+1.94%) | 334,449 |
19 Nov 2018 | USD | 1.96 | 2.1 | 1.95 | 2.06 | 2.06 | +0.08 (+4.04%) | 161,834 |
16 Nov 2018 | USD | 1.95 | 1.99 | 1.949 | 1.98 | 1.98 | +0.02 (+1.02%) | 239,357 |
15 Nov 2018 | USD | 1.97 | 1.99 | 1.94 | 1.96 | 1.96 | -0.03 (-1.51%) | 216,953 |
14 Nov 2018 | USD | 1.91 | 1.995 | 1.91 | 1.99 | 1.99 | +0.12 (+6.42%) | 388,555 |
13 Nov 2018 | USD | 1.95 | 1.98 | 1.82 | 1.87 | 1.87 | -0.13 (-6.50%) | 1,230,856 |
12 Nov 2018 | USD | 2.15 | 2.15 | 1.995 | 2 | 2 | -0.18 (-8.26%) | 787,398 |
9 Nov 2018 | USD | 2.3 | 2.35 | 2.16 | 2.18 | 2.18 | -0.19 (-8.02%) | 491,495 |
8 Nov 2018 | USD | 2.38 | 2.4 | 2.3 | 2.37 | 2.37 | -0.14 (-5.58%) | 424,976 |
7 Nov 2018 | USD | 2.58 | 2.5899 | 2.46 | 2.51 | 2.51 | -0.02 (-0.79%) | 756,616 |
6 Nov 2018 | USD | 2.52 | 2.6 | 2.5 | 2.53 | 2.53 | +0.01 (+0.40%) | 414,516 |
5 Nov 2018 | USD | 2.6 | 2.6 | 2.48 | 2.52 | 2.52 | -0.02 (-0.79%) | 452,507 |
2 Nov 2018 | USD | 2.55 | 2.56 | 2.5 | 2.54 | 2.54 | +0.03 (+1.20%) | 378,964 |
1 Nov 2018 | USD | 2.5 | 2.55 | 2.4715 | 2.51 | 2.51 | +0.01 (+0.40%) | 221,166 |
31 Oct 2018 | USD | 2.55 | 2.55 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 298,850 |
30 Oct 2018 | USD | 2.48 | 2.65 | 2.45 | 2.5 | 2.5 | +0.02 (+0.81%) | 309,679 |
29 Oct 2018 | USD | 2.55 | 2.558 | 2.41 | 2.48 | 2.48 | -0.06 (-2.36%) | 474,860 |
26 Oct 2018 | USD | 2.68 | 2.6866 | 2.5 | 2.54 | 2.54 | -0.17 (-6.27%) | 1,307,726 |
25 Oct 2018 | USD | 2.68 | 2.75 | 2.6501 | 2.71 | 2.71 | +0.06 (+2.26%) | 113,420 |
24 Oct 2018 | USD | 2.68 | 2.74 | 2.65 | 2.65 | 2.65 | -0.04 (-1.49%) | 160,106 |
23 Oct 2018 | USD | 2.78 | 2.78 | 2.62 | 2.69 | 2.69 | -0.09 (-3.24%) | 270,449 |
22 Oct 2018 | USD | 2.75 | 2.79 | 2.73 | 2.78 | 2.78 | 0.0 (0.0%) | 132,450 |
19 Oct 2018 | USD | 2.82 | 2.83 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 97,923 |
18 Oct 2018 | USD | 2.83 | 2.83 | 2.7742 | 2.8 | 2.8 | -0.02 (-0.71%) | 112,805 |
17 Oct 2018 | USD | 2.8 | 2.85 | 2.79 | 2.82 | 2.82 | +0.02 (+0.71%) | 188,107 |