Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2019 | USD | 2.37 | 2.37 | 2.17 | 2.27 | 2.27 | -0.07 (-2.99%) | 364,132 |
8 Aug 2019 | USD | 2.38 | 2.4 | 2.24 | 2.34 | 2.34 | -0.01 (-0.43%) | 411,350 |
7 Aug 2019 | USD | 2.38 | 2.6 | 2.13 | 2.35 | 2.35 | +0.33 (+16.34%) | 2,340,121 |
6 Aug 2019 | USD | 2.15 | 2.25 | 2.01 | 2.02 | 2.02 | -0.14 (-6.48%) | 419,966 |
5 Aug 2019 | USD | 2.19 | 2.3384 | 2.07 | 2.16 | 2.16 | -0.09 (-4%) | 291,542 |
2 Aug 2019 | USD | 2.27 | 2.29 | 2.185 | 2.25 | 2.25 | -0.02 (-0.88%) | 190,813 |
1 Aug 2019 | USD | 2.34 | 2.35 | 2.16 | 2.27 | 2.27 | -0.08 (-3.40%) | 326,402 |
31 Jul 2019 | USD | 2.52 | 2.55 | 2.34 | 2.35 | 2.35 | -0.13 (-5.24%) | 482,987 |
30 Jul 2019 | USD | 2.19 | 2.53 | 2.19 | 2.48 | 2.48 | +0.29 (+13.24%) | 467,704 |
29 Jul 2019 | USD | 2.24 | 2.3 | 2.16 | 2.19 | 2.19 | -0.05 (-2.23%) | 221,840 |
26 Jul 2019 | USD | 2.34 | 2.36 | 2.23 | 2.24 | 2.24 | -0.1 (-4.27%) | 261,029 |
25 Jul 2019 | USD | 2.44 | 2.44 | 2.3 | 2.34 | 2.34 | -0.09 (-3.70%) | 200,453 |
24 Jul 2019 | USD | 2.42 | 2.45 | 2.35 | 2.43 | 2.43 | +0.01 (+0.41%) | 248,544 |
23 Jul 2019 | USD | 2.46 | 2.52 | 2.36 | 2.42 | 2.42 | -0.04 (-1.63%) | 232,301 |
22 Jul 2019 | USD | 2.46 | 2.54 | 2.41 | 2.46 | 2.46 | 0.0 (0.0%) | 144,696 |
19 Jul 2019 | USD | 2.42 | 2.46 | 2.38 | 2.46 | 2.46 | +0.02 (+0.82%) | 137,245 |
18 Jul 2019 | USD | 2.47 | 2.5 | 2.35 | 2.44 | 2.44 | -0.03 (-1.21%) | 445,461 |
17 Jul 2019 | USD | 2.51 | 2.53 | 2.38 | 2.47 | 2.47 | +0.13 (+5.56%) | 549,051 |
16 Jul 2019 | USD | 2.4 | 2.495 | 2.33 | 2.34 | 2.34 | -0.05 (-2.09%) | 365,281 |
15 Jul 2019 | USD | 2.47 | 2.48 | 2.38 | 2.39 | 2.39 | -0.05 (-2.05%) | 159,631 |
12 Jul 2019 | USD | 2.49 | 2.54 | 2.41 | 2.44 | 2.44 | -0.07 (-2.79%) | 122,092 |
11 Jul 2019 | USD | 2.5 | 2.565 | 2.41 | 2.51 | 2.51 | +0.01 (+0.40%) | 212,012 |
10 Jul 2019 | USD | 2.37 | 2.505 | 2.33 | 2.5 | 2.5 | +0.16 (+6.84%) | 332,750 |
9 Jul 2019 | USD | 2.24 | 2.34 | 2.225 | 2.34 | 2.34 | +0.06 (+2.63%) | 161,848 |
8 Jul 2019 | USD | 2.25 | 2.32 | 2.2 | 2.28 | 2.28 | +0.04 (+1.79%) | 327,627 |
5 Jul 2019 | USD | 2.24 | 2.36 | 2.16 | 2.24 | 2.24 | +0.01 (+0.45%) | 316,238 |
4 Jul 2019 | USD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 2.37 | 2.3897 | 2.17 | 2.23 | 2.23 | -0.1 (-4.29%) | 304,698 |
2 Jul 2019 | USD | 2.49 | 2.51 | 2.29 | 2.33 | 2.33 | -0.17 (-6.80%) | 358,256 |
1 Jul 2019 | USD | 2.54 | 2.57 | 2.46 | 2.5 | 2.5 | +0.06 (+2.46%) | 205,895 |