Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | USD | 3.15 | 3.2003 | 2.98 | 3.03 | 727.2 | -0.06 (-1.94%) | 1,163,789 |
12 Apr 2019 | USD | 3.13 | 3.24 | 3.09 | 3.09 | 741.6 | -0.05 (-1.59%) | 1,120,633 |
11 Apr 2019 | USD | 3.22 | 3.28 | 3.13 | 3.14 | 753.6 | -0.13 (-3.98%) | 885,965 |
10 Apr 2019 | USD | 3.2 | 3.3 | 3.17 | 3.27 | 784.8 | 0.0 (0.0%) | 648,616 |
9 Apr 2019 | USD | 3.25 | 3.35 | 3.17 | 3.27 | 784.8 | -0.03 (-0.91%) | 908,613 |
8 Apr 2019 | USD | 3.18 | 3.44 | 3.0601 | 3.3 | 792 | +0.12 (+3.77%) | 2,707,771 |
5 Apr 2019 | USD | 3.15 | 3.32 | 3.1113 | 3.18 | 763.2 | -0.04 (-1.24%) | 1,267,322 |
4 Apr 2019 | USD | 3.04 | 3.24 | 2.92 | 3.22 | 772.8 | +0.16 (+5.23%) | 1,934,372 |
3 Apr 2019 | USD | 3.12 | 3.22 | 3.05 | 3.06 | 734.4 | -0.12 (-3.77%) | 1,312,698 |
2 Apr 2019 | USD | 3.02 | 3.23 | 3.02 | 3.18 | 763.2 | +0.03 (+0.95%) | 1,521,716 |
1 Apr 2019 | USD | 3.28 | 3.29 | 3.02 | 3.15 | 756 | -0.21 (-6.25%) | 3,230,614 |
29 Mar 2019 | USD | 3.75 | 3.94 | 3.23 | 3.36 | 806.4 | +0.5 (+17.48%) | 24,233,301 |
28 Mar 2019 | USD | 3.01 | 3.1 | 2.75 | 2.86 | 686.4 | -0.15 (-4.98%) | 4,906,603 |
27 Mar 2019 | USD | 3.01 | 3.25 | 2.87 | 3.01 | 722.4 | +0.04 (+1.35%) | 7,031,209 |
26 Mar 2019 | USD | 2.9 | 3.38 | 2.76 | 2.97 | 712.8 | +0.17 (+6.07%) | 10,395,620 |
25 Mar 2019 | USD | 2.49 | 3.15 | 2.45 | 2.8 | 672 | +0.21 (+8.11%) | 9,615,726 |
22 Mar 2019 | USD | 2.59 | 3.26 | 2.52 | 2.59 | 621.6 | +0.34 (+15.11%) | 35,624,449 |
21 Mar 2019 | USD | 2.28 | 2.49 | 2.18 | 2.25 | 540 | -0.08 (-3.43%) | 1,213,254 |
20 Mar 2019 | USD | 2.55 | 2.61 | 2.2 | 2.33 | 559.2 | -0.29 (-11.07%) | 2,632,923 |
19 Mar 2019 | USD | 2.64 | 2.75 | 2.51 | 2.62 | 628.8 | 0.0 (0.0%) | 1,399,634 |
18 Mar 2019 | USD | 2.71 | 2.84 | 2.55 | 2.62 | 628.8 | -0.23 (-8.07%) | 1,422,847 |
15 Mar 2019 | USD | 2.52 | 2.94 | 2.38 | 2.85 | 684 | +0.07 (+2.52%) | 3,835,018 |
14 Mar 2019 | USD | 2.86 | 3.17 | 2.7 | 2.78 | 667.2 | -0.52 (-15.76%) | 4,331,392 |
13 Mar 2019 | USD | 3.58 | 3.7 | 3.17 | 3.3 | 792 | -0.55 (-14.29%) | 5,588,475 |
12 Mar 2019 | USD | 3.74 | 4.1889 | 3.25 | 3.85 | 924 | +0.65 (+20.31%) | 20,631,289 |
11 Mar 2019 | USD | 3 | 3.3 | 2.56 | 3.2 | 768 | -0.19 (-5.60%) | 10,110,520 |
8 Mar 2019 | USD | 6.2 | 7.49 | 3.31 | 3.39 | 813.6 | +0.35 (+11.51%) | 53,267,441 |
7 Mar 2019 | USD | 2.34 | 3.44 | 2.3 | 3.04 | 729.6 | +1.49 (+96.13%) | 63,802,578 |
6 Mar 2019 | USD | 1.66 | 1.98 | 1.51 | 1.55 | 372 | +0.06 (+4.03%) | 6,468,101 |
5 Mar 2019 | USD | 1.47 | 1.6 | 1.32 | 1.49 | 357.6 | +0.04 (+2.76%) | 2,163,363 |