Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2019 | USD | 2.4 | 2.44 | 2.27 | 2.39 | 2.39 | -0.01 (-0.42%) | 1,113,800 |
10 Sep 2019 | USD | 2.19 | 2.42 | 2.16 | 2.4 | 2.4 | +0.22 (+10.09%) | 1,465,800 |
9 Sep 2019 | USD | 2.13 | 2.28 | 2.1 | 2.18 | 2.18 | +0.04 (+1.87%) | 961,300 |
6 Sep 2019 | USD | 2.2 | 2.21 | 2.12 | 2.14 | 2.14 | -0.03 (-1.38%) | 517,200 |
5 Sep 2019 | USD | 2.08 | 2.2 | 2.07 | 2.17 | 2.17 | +0.07 (+3.33%) | 671,400 |
4 Sep 2019 | USD | 2.06 | 2.12 | 2.06 | 2.1 | 2.1 | +0.05 (+2.44%) | 528,100 |
3 Sep 2019 | USD | 2.08 | 2.11 | 2 | 2.05 | 2.05 | -0.06 (-2.84%) | 891,600 |
2 Sep 2019 | USD | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 2.15 | 2.24 | 2.05 | 2.11 | 2.11 | -0.04 (-1.86%) | 623,300 |
29 Aug 2019 | USD | 2.22 | 2.22 | 2.1 | 2.15 | 2.15 | -0.02 (-0.92%) | 511,200 |
28 Aug 2019 | USD | 2.08 | 2.2 | 2.06 | 2.17 | 2.17 | +0.07 (+3.33%) | 1,490,500 |
27 Aug 2019 | USD | 2.23 | 2.23 | 2.07 | 2.1 | 2.1 | -0.13 (-5.83%) | 531,500 |
26 Aug 2019 | USD | 2.11 | 2.24 | 2.08 | 2.23 | 2.23 | +0.13 (+6.19%) | 566,500 |
23 Aug 2019 | USD | 2.22 | 2.29 | 2.09 | 2.1 | 2.1 | -0.16 (-7.08%) | 639,700 |
22 Aug 2019 | USD | 2.32 | 2.35 | 2.24 | 2.26 | 2.26 | -0.05 (-2.16%) | 326,000 |
21 Aug 2019 | USD | 2.28 | 2.32 | 2.24 | 2.31 | 2.31 | +0.03 (+1.32%) | 1,084,000 |
20 Aug 2019 | USD | 2.3 | 2.35 | 2.24 | 2.28 | 2.28 | -0.02 (-0.87%) | 297,600 |
19 Aug 2019 | USD | 2.28 | 2.31 | 2.24 | 2.3 | 2.3 | +0.06 (+2.68%) | 382,900 |
16 Aug 2019 | USD | 2.11 | 2.27 | 2.11 | 2.24 | 2.24 | +0.17 (+8.21%) | 534,200 |
15 Aug 2019 | USD | 2.07 | 2.14 | 2.03 | 2.07 | 2.07 | +0.02 (+0.98%) | 509,300 |
14 Aug 2019 | USD | 2.11 | 2.13 | 2.05 | 2.05 | 2.05 | -0.1 (-4.65%) | 687,100 |
13 Aug 2019 | USD | 2.05 | 2.17 | 2.05 | 2.15 | 2.15 | +0.1 (+4.88%) | 588,300 |
12 Aug 2019 | USD | 2.13 | 2.16 | 2.05 | 2.05 | 2.05 | -0.09 (-4.21%) | 570,700 |
9 Aug 2019 | USD | 2.21 | 2.24 | 2.07 | 2.14 | 2.14 | -0.06 (-2.73%) | 743,300 |
8 Aug 2019 | USD | 2.26 | 2.3 | 2.2 | 2.2 | 2.2 | -0.03 (-1.35%) | 494,200 |
7 Aug 2019 | USD | 2.2 | 2.29 | 2.18 | 2.23 | 2.23 | -0.01 (-0.45%) | 596,000 |
6 Aug 2019 | USD | 2.28 | 2.37 | 2.17 | 2.24 | 2.24 | -0.04 (-1.75%) | 945,600 |
5 Aug 2019 | USD | 2.36 | 2.36 | 2.22 | 2.28 | 2.28 | -0.11 (-4.60%) | 837,400 |
2 Aug 2019 | USD | 2.49 | 2.51 | 2.36 | 2.39 | 2.39 | -0.13 (-5.16%) | 559,600 |
1 Aug 2019 | USD | 2.68 | 2.78 | 2.45 | 2.52 | 2.52 | -0.17 (-6.32%) | 1,080,500 |