Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 2.11 | 2.195 | 2.05 | 2.09 | 20.9 | -0.01 (-0.48%) | 7,373,988 |
17 Jan 2019 | USD | 2.15 | 2.17 | 2.08 | 2.1 | 21 | -0.04 (-1.87%) | 1,413,752 |
16 Jan 2019 | USD | 2.18 | 2.28 | 2.13 | 2.14 | 21.4 | -0.06 (-2.73%) | 1,783,275 |
15 Jan 2019 | USD | 2.15 | 2.2 | 2.07 | 2.2 | 22 | +0.07 (+3.29%) | 1,470,505 |
14 Jan 2019 | USD | 2.19 | 2.24 | 2.13 | 2.13 | 21.3 | -0.07 (-3.18%) | 2,058,386 |
11 Jan 2019 | USD | 2.31 | 2.34 | 2.18 | 2.2 | 22 | -0.1 (-4.35%) | 1,726,979 |
10 Jan 2019 | USD | 2.39 | 2.39 | 2.2601 | 2.3 | 23 | -0.09 (-3.77%) | 2,952,386 |
9 Jan 2019 | USD | 2.4 | 2.45 | 2.3406 | 2.39 | 23.9 | -0.01 (-0.42%) | 1,255,134 |
8 Jan 2019 | USD | 2.45 | 2.48 | 2.29 | 2.4 | 24 | -0.08 (-3.23%) | 2,161,761 |
7 Jan 2019 | USD | 2.31 | 2.495 | 2.31 | 2.48 | 24.8 | +0.12 (+5.08%) | 3,234,390 |
4 Jan 2019 | USD | 2.23 | 2.38 | 2.19 | 2.36 | 23.6 | +0.19 (+8.76%) | 3,580,544 |
3 Jan 2019 | USD | 2.35 | 2.42 | 2.15 | 2.17 | 21.7 | -0.19 (-8.05%) | 3,186,782 |
2 Jan 2019 | USD | 2.27 | 2.36 | 2.22 | 2.36 | 23.6 | +0.06 (+2.61%) | 3,547,869 |
1 Jan 2019 | USD | 2.3 | 2.3 | 2.3 | 2.3 | 23 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2.27 | 2.36 | 2.22 | 2.3 | 23 | +0.06 (+2.68%) | 2,300,855 |
28 Dec 2018 | USD | 2.21 | 2.29 | 2.155 | 2.24 | 22.4 | +0.01 (+0.45%) | 2,154,041 |
27 Dec 2018 | USD | 2.1 | 2.27 | 2.06 | 2.23 | 22.3 | +0.08 (+3.72%) | 3,999,260 |
26 Dec 2018 | USD | 2.09 | 2.16 | 1.96 | 2.15 | 21.5 | +0.07 (+3.37%) | 8,404,378 |
24 Dec 2018 | USD | 2.11 | 2.15 | 2.03 | 2.08 | 20.8 | -0.06 (-2.80%) | 1,823,119 |
21 Dec 2018 | USD | 2.4 | 2.4 | 2.13 | 2.14 | 21.4 | -0.26 (-10.83%) | 3,223,147 |
20 Dec 2018 | USD | 2.49 | 2.52 | 2.385 | 2.4 | 24 | -0.09 (-3.61%) | 1,627,330 |
19 Dec 2018 | USD | 2.58 | 2.69 | 2.45 | 2.49 | 24.9 | -0.08 (-3.11%) | 1,936,237 |
18 Dec 2018 | USD | 2.77 | 2.77 | 2.56 | 2.57 | 25.7 | -0.13 (-4.81%) | 2,098,623 |
17 Dec 2018 | USD | 2.73 | 2.85 | 2.69 | 2.7 | 27 | -0.03 (-1.10%) | 2,835,386 |
14 Dec 2018 | USD | 2.75 | 2.87 | 2.72 | 2.73 | 27.3 | -0.03 (-1.09%) | 2,091,837 |
13 Dec 2018 | USD | 2.88 | 2.9 | 2.74 | 2.76 | 27.6 | -0.09 (-3.16%) | 1,979,680 |
12 Dec 2018 | USD | 2.8 | 2.91 | 2.79 | 2.85 | 28.5 | +0.09 (+3.26%) | 1,278,460 |
11 Dec 2018 | USD | 2.79 | 2.8 | 2.71 | 2.76 | 27.6 | +0.01 (+0.36%) | 918,197 |
10 Dec 2018 | USD | 2.7 | 2.76 | 2.66 | 2.75 | 27.5 | +0.04 (+1.48%) | 2,065,334 |
7 Dec 2018 | USD | 2.83 | 2.835 | 2.7 | 2.71 | 27.1 | -0.11 (-3.90%) | 1,936,316 |