Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2019 | USD | 2.96 | 3.15 | 2.8 | 2.83 | 2.83 | -0.1 (-3.41%) | 182,692 |
15 Jan 2019 | USD | 2.91 | 2.986 | 2.76 | 2.93 | 2.93 | +0.03 (+1.03%) | 165,327 |
14 Jan 2019 | USD | 2.98 | 3.38 | 2.9 | 2.9 | 2.9 | -0.09 (-3.01%) | 255,192 |
11 Jan 2019 | USD | 3.02 | 3.03 | 2.86 | 2.99 | 2.99 | -0.03 (-0.99%) | 79,779 |
10 Jan 2019 | USD | 3.24 | 3.24 | 2.92 | 3.02 | 3.02 | -0.23 (-7.08%) | 171,105 |
9 Jan 2019 | USD | 3.02 | 3.33 | 2.79 | 3.25 | 3.25 | +0.25 (+8.33%) | 460,184 |
8 Jan 2019 | USD | 3.1 | 3.16 | 2.84 | 3 | 3 | -0.03 (-0.99%) | 174,125 |
7 Jan 2019 | USD | 3.19 | 3.8 | 2.926 | 3.03 | 3.03 | -0.09 (-2.88%) | 590,785 |
4 Jan 2019 | USD | 2.51 | 3.27 | 2.39 | 3.12 | 3.12 | +0.66 (+26.83%) | 657,311 |
3 Jan 2019 | USD | 2.48 | 2.675 | 2.28 | 2.46 | 2.46 | -0.03 (-1.20%) | 386,553 |
2 Jan 2019 | USD | 2.31 | 2.49 | 2.05 | 2.49 | 2.49 | +0.17 (+7.33%) | 552,673 |
1 Jan 2019 | USD | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2.45 | 2.49 | 2.23 | 2.32 | 2.32 | -0.13 (-5.31%) | 223,702 |
28 Dec 2018 | USD | 2.43 | 2.58 | 2.36 | 2.45 | 2.45 | +0.01 (+0.41%) | 196,064 |
27 Dec 2018 | USD | 2.79 | 2.79 | 2.27 | 2.44 | 2.44 | -0.22 (-8.27%) | 238,542 |
26 Dec 2018 | USD | 2.57 | 2.907 | 2.535 | 2.66 | 2.66 | +0.1 (+3.91%) | 293,417 |
24 Dec 2018 | USD | 2.73 | 2.8 | 2.56 | 2.56 | 2.56 | -0.18 (-6.57%) | 43,111 |
21 Dec 2018 | USD | 2.8 | 2.91 | 2.63 | 2.74 | 2.74 | -0.05 (-1.79%) | 373,289 |
20 Dec 2018 | USD | 2.87 | 2.95 | 2.76 | 2.79 | 2.79 | -0.08 (-2.79%) | 94,731 |
19 Dec 2018 | USD | 3.15 | 3.15 | 2.8 | 2.87 | 2.87 | -0.21 (-6.82%) | 163,269 |
18 Dec 2018 | USD | 3.26 | 3.415 | 3.03 | 3.08 | 3.08 | -0.1 (-3.14%) | 176,311 |
17 Dec 2018 | USD | 3.48 | 3.6 | 3.17 | 3.18 | 3.18 | -0.3 (-8.62%) | 136,159 |
14 Dec 2018 | USD | 4.08 | 4.14 | 3.33 | 3.48 | 3.48 | -0.63 (-15.33%) | 184,548 |
13 Dec 2018 | USD | 4.66 | 4.72 | 4.05 | 4.11 | 4.11 | -0.57 (-12.18%) | 98,968 |
12 Dec 2018 | USD | 5.01 | 5.145 | 4.55 | 4.68 | 4.68 | -0.26 (-5.26%) | 73,852 |
11 Dec 2018 | USD | 5.1 | 5.1 | 4.863 | 4.94 | 4.94 | -0.11 (-2.18%) | 62,892 |
10 Dec 2018 | USD | 5.39 | 5.5 | 4.91 | 5.05 | 5.05 | -0.28 (-5.25%) | 169,124 |
7 Dec 2018 | USD | 5.44 | 5.845 | 5.01 | 5.33 | 5.33 | -0.07 (-1.30%) | 176,686 |
6 Dec 2018 | USD | 5.86 | 5.86 | 5.06 | 5.4 | 5.4 | -0.4 (-6.90%) | 284,737 |
4 Dec 2018 | USD | 6.53 | 6.53 | 5.64 | 5.8 | 5.8 | -0.51 (-8.08%) | 283,423 |