Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 3.18 | 3.22 | 3.06 | 3.11 | 31.1 | -0.09 (-2.81%) | 2,571,008 |
11 Sep 2018 | USD | 3.27 | 3.28 | 3.18 | 3.2 | 32 | -0.08 (-2.44%) | 2,006,115 |
10 Sep 2018 | USD | 3.25 | 3.32 | 3.135 | 3.28 | 32.8 | +0.08 (+2.50%) | 2,308,906 |
7 Sep 2018 | USD | 3.18 | 3.28 | 3.18 | 3.2 | 32 | 0.0 (0.0%) | 1,438,846 |
6 Sep 2018 | USD | 3.27 | 3.36 | 3.18 | 3.2 | 32 | -0.07 (-2.14%) | 2,431,486 |
5 Sep 2018 | USD | 3.45 | 3.46 | 3.26 | 3.27 | 32.7 | -0.16 (-4.66%) | 2,191,702 |
4 Sep 2018 | USD | 3.64 | 3.649 | 3.37 | 3.43 | 34.3 | +0.02 (+0.59%) | 3,054,046 |
3 Sep 2018 | USD | 3.41 | 3.41 | 3.41 | 3.41 | 34.1 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 3.28 | 3.57 | 3.28 | 3.41 | 34.1 | +0.1 (+3.02%) | 5,040,408 |
30 Aug 2018 | USD | 3.23 | 3.35 | 3.21 | 3.31 | 33.1 | +0.06 (+1.85%) | 2,877,445 |
29 Aug 2018 | USD | 3.26 | 3.29 | 3.13 | 3.25 | 32.5 | 0.0 (0.0%) | 3,398,508 |
28 Aug 2018 | USD | 2.96 | 3.3 | 2.96 | 3.25 | 32.5 | +0.38 (+13.24%) | 10,460,050 |
27 Aug 2018 | USD | 3.07 | 3.07 | 2.86 | 2.87 | 28.7 | +0.06 (+2.14%) | 4,816,614 |
24 Aug 2018 | USD | 2.8 | 2.85 | 2.75 | 2.81 | 28.1 | +0.01 (+0.36%) | 834,547 |
23 Aug 2018 | USD | 2.84 | 2.87 | 2.76 | 2.8 | 28 | -0.02 (-0.71%) | 1,668,621 |
22 Aug 2018 | USD | 2.8 | 2.9 | 2.78 | 2.82 | 28.2 | +0.14 (+5.22%) | 1,840,850 |
21 Aug 2018 | USD | 2.61 | 2.68 | 2.59 | 2.68 | 26.8 | +0.08 (+3.08%) | 1,327,522 |
20 Aug 2018 | USD | 2.68 | 2.7 | 2.56 | 2.6 | 26 | -0.02 (-0.76%) | 1,444,978 |
17 Aug 2018 | USD | 2.69 | 2.6901 | 2.58 | 2.62 | 26.2 | -0.08 (-2.96%) | 1,598,734 |
16 Aug 2018 | USD | 2.7 | 2.75 | 2.66 | 2.7 | 27 | 0.0 (0.0%) | 882,118 |
15 Aug 2018 | USD | 2.77 | 2.77 | 2.64 | 2.7 | 27 | -0.06 (-2.17%) | 1,327,987 |
14 Aug 2018 | USD | 2.78 | 2.85 | 2.72 | 2.76 | 27.6 | -0.01 (-0.36%) | 998,224 |
13 Aug 2018 | USD | 2.79 | 2.83 | 2.75 | 2.77 | 27.7 | -0.02 (-0.72%) | 1,357,877 |
10 Aug 2018 | USD | 3.02 | 3.0499 | 2.79 | 2.79 | 27.9 | -0.23 (-7.62%) | 2,256,301 |
9 Aug 2018 | USD | 2.95 | 3.14 | 2.87 | 3.02 | 30.2 | +0.34 (+12.69%) | 5,009,889 |
8 Aug 2018 | USD | 2.73 | 2.745 | 2.65 | 2.68 | 26.8 | -0.06 (-2.19%) | 1,589,162 |
7 Aug 2018 | USD | 2.76 | 2.79 | 2.68 | 2.74 | 27.4 | -0.01 (-0.36%) | 993,306 |
6 Aug 2018 | USD | 2.67 | 2.76 | 2.655 | 2.75 | 27.5 | +0.1 (+3.77%) | 1,055,570 |
3 Aug 2018 | USD | 2.81 | 2.82 | 2.65 | 2.65 | 26.5 | -0.16 (-5.69%) | 1,695,943 |
2 Aug 2018 | USD | 2.86 | 2.89 | 2.79 | 2.81 | 28.1 | -0.04 (-1.40%) | 1,500,741 |