Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2019 | USD | 1.62 | 1.79 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 336,718 |
11 Jan 2019 | USD | 1.61 | 1.64 | 1.56 | 1.6 | 1.6 | -0.01 (-0.62%) | 211,702 |
10 Jan 2019 | USD | 1.68 | 1.696 | 1.56 | 1.61 | 1.61 | -0.07 (-4.17%) | 266,883 |
9 Jan 2019 | USD | 1.58 | 1.7 | 1.57 | 1.68 | 1.68 | +0.11 (+7.01%) | 773,907 |
8 Jan 2019 | USD | 1.6 | 1.633 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 277,363 |
7 Jan 2019 | USD | 1.73 | 1.75 | 1.58 | 1.6 | 1.6 | -0.12 (-6.98%) | 279,056 |
4 Jan 2019 | USD | 1.9 | 1.9 | 1.719 | 1.72 | 1.72 | -0.09 (-4.97%) | 235,695 |
3 Jan 2019 | USD | 1.93 | 1.93 | 1.8 | 1.81 | 1.81 | -0.15 (-7.65%) | 162,604 |
2 Jan 2019 | USD | 1.95 | 2.22 | 1.91 | 1.96 | 1.96 | -0.04 (-2%) | 474,116 |
1 Jan 2019 | USD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2.07 | 2.1 | 1.83 | 2 | 2 | -0.04 (-1.96%) | 836,439 |
28 Dec 2018 | USD | 2.1 | 2.25 | 1.87 | 2.04 | 2.04 | +0.54 (+36%) | 4,194,685 |
27 Dec 2018 | USD | 1.2 | 1.53 | 1.155 | 1.5 | 1.5 | +0.29 (+23.97%) | 1,861,091 |
26 Dec 2018 | USD | 1.32 | 1.38 | 1.05 | 1.21 | 1.21 | -0.12 (-9.02%) | 886,971 |
24 Dec 2018 | USD | 1.4 | 1.419 | 1.31 | 1.33 | 1.33 | -0.09 (-6.34%) | 313,689 |
21 Dec 2018 | USD | 1.48 | 1.54 | 1.4 | 1.42 | 1.42 | -0.06 (-4.05%) | 340,909 |
20 Dec 2018 | USD | 1.59 | 1.647 | 1.47 | 1.48 | 1.48 | -0.13 (-8.07%) | 504,433 |
19 Dec 2018 | USD | 1.71 | 1.72 | 1.58 | 1.61 | 1.61 | -0.11 (-6.40%) | 489,898 |
18 Dec 2018 | USD | 1.79 | 1.85 | 1.68 | 1.72 | 1.72 | -0.05 (-2.82%) | 316,035 |
17 Dec 2018 | USD | 1.97 | 1.99 | 1.759 | 1.77 | 1.77 | -0.22 (-11.06%) | 714,045 |
14 Dec 2018 | USD | 2.2 | 2.215 | 1.98 | 1.99 | 1.99 | -0.21 (-9.55%) | 664,237 |
13 Dec 2018 | USD | 2.41 | 2.45 | 2.13 | 2.2 | 2.2 | -0.21 (-8.71%) | 391,951 |
12 Dec 2018 | USD | 2.38 | 2.43 | 2.32 | 2.41 | 2.41 | +0.06 (+2.55%) | 234,772 |
11 Dec 2018 | USD | 2.14 | 2.4 | 2.14 | 2.35 | 2.35 | +0.24 (+11.37%) | 231,587 |
10 Dec 2018 | USD | 2.18 | 2.2 | 2.1 | 2.11 | 2.11 | -0.07 (-3.21%) | 289,525 |
7 Dec 2018 | USD | 2.28 | 2.36 | 2.17 | 2.18 | 2.18 | -0.12 (-5.22%) | 119,627 |
6 Dec 2018 | USD | 2.25 | 2.42 | 2.22 | 2.3 | 2.3 | +2.276 (+9483.33%) | 506,012 |
5 Dec 2018 | USD | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | -2.236 (-98.94%) | 2,964 |
4 Dec 2018 | USD | 2.35 | 2.37 | 2.23 | 2.26 | 2.26 | -0.12 (-5.04%) | 254,658 |
3 Dec 2018 | USD | 2.44 | 2.5 | 2.36 | 2.38 | 2.38 | -0.01 (-0.42%) | 250,916 |