Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 3.14 | 3.18 | 3.08 | 3.16 | 3.16 | -0.03 (-0.94%) | 3,349,696 |
27 Sep 2019 | USD | 3.25 | 3.27 | 3.15 | 3.19 | 3.19 | -0.11 (-3.33%) | 1,834,719 |
26 Sep 2019 | USD | 3.39 | 3.39 | 3.29 | 3.3 | 3.3 | -0.06 (-1.79%) | 1,676,679 |
25 Sep 2019 | USD | 3.29 | 3.36 | 3.25 | 3.36 | 3.36 | +0.07 (+2.13%) | 1,922,169 |
24 Sep 2019 | USD | 3.43 | 3.43 | 3.245 | 3.29 | 3.29 | -0.11 (-3.24%) | 5,725,230 |
23 Sep 2019 | USD | 3.37 | 3.43 | 3.36 | 3.4 | 3.4 | +0.03 (+0.89%) | 2,785,144 |
20 Sep 2019 | USD | 3.36 | 3.405 | 3.345 | 3.37 | 3.37 | +0.01 (+0.30%) | 4,637,489 |
19 Sep 2019 | USD | 3.44 | 3.46 | 3.36 | 3.36 | 3.36 | -0.09 (-2.61%) | 4,489,941 |
18 Sep 2019 | USD | 3.54 | 3.56 | 3.385 | 3.45 | 3.45 | -0.07 (-1.99%) | 3,536,315 |
17 Sep 2019 | USD | 3.43 | 3.54 | 3.405 | 3.52 | 3.52 | +0.04 (+1.15%) | 2,234,146 |
16 Sep 2019 | USD | 3.46 | 3.56 | 3.43 | 3.48 | 3.48 | -0.04 (-1.14%) | 2,054,766 |
13 Sep 2019 | USD | 3.64 | 3.64 | 3.5035 | 3.52 | 3.52 | -0.09 (-2.49%) | 1,478,343 |
12 Sep 2019 | USD | 3.6 | 3.675 | 3.58 | 3.61 | 3.61 | +0.08 (+2.27%) | 2,920,381 |
11 Sep 2019 | USD | 3.6 | 3.64 | 3.49 | 3.53 | 3.53 | -0.07 (-1.94%) | 2,359,998 |
10 Sep 2019 | USD | 3.55 | 3.605 | 3.47 | 3.6 | 3.6 | +0.09 (+2.56%) | 2,450,762 |
9 Sep 2019 | USD | 3.43 | 3.565 | 3.42 | 3.51 | 3.51 | +0.12 (+3.54%) | 5,949,752 |
6 Sep 2019 | USD | 3.45 | 3.47 | 3.37 | 3.39 | 3.39 | -0.06 (-1.74%) | 1,606,575 |
5 Sep 2019 | USD | 3.46 | 3.55 | 3.45 | 3.45 | 3.45 | +0.06 (+1.77%) | 4,023,395 |
4 Sep 2019 | USD | 3.38 | 3.425 | 3.35 | 3.39 | 3.39 | +0.12 (+3.67%) | 4,304,322 |
3 Sep 2019 | USD | 3.36 | 3.4 | 3.27 | 3.27 | 3.27 | -0.14 (-4.11%) | 5,599,104 |
2 Sep 2019 | USD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 3.45 | 3.48 | 3.34 | 3.41 | 3.41 | +0.03 (+0.89%) | 2,292,643 |
29 Aug 2019 | USD | 3.21 | 3.4 | 3.2 | 3.38 | 3.38 | +0.19 (+5.96%) | 4,379,668 |
28 Aug 2019 | USD | 3.19 | 3.2258 | 3.12 | 3.19 | 3.19 | +0.02 (+0.63%) | 3,832,441 |
27 Aug 2019 | USD | 3.28 | 3.33 | 3.14 | 3.17 | 3.17 | -0.05 (-1.55%) | 6,838,475 |
26 Aug 2019 | USD | 3.27 | 3.29 | 3.175 | 3.22 | 3.22 | -0.01 (-0.31%) | 8,154,390 |
23 Aug 2019 | USD | 3.37 | 3.42 | 3.2 | 3.23 | 3.23 | -0.1 (-3.00%) | 5,172,428 |
22 Aug 2019 | USD | 3.4 | 3.41 | 3.295 | 3.33 | 3.33 | -0.12 (-3.48%) | 2,880,390 |
21 Aug 2019 | USD | 3.42 | 3.495 | 3.39 | 3.45 | 3.45 | -0.06 (-1.71%) | 6,440,062 |
20 Aug 2019 | USD | 3.33 | 3.52 | 3.3 | 3.51 | 3.51 | +0.15 (+4.46%) | 5,016,039 |