Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2019 | USD | 2.32 | 2.36 | 2.27 | 2.36 | 2.36 | +0.02 (+0.85%) | 923,700 |
12 Feb 2019 | USD | 2.32 | 2.34 | 2.24 | 2.34 | 2.34 | +0.07 (+3.08%) | 1,136,000 |
11 Feb 2019 | USD | 2.28 | 2.3 | 2.2 | 2.27 | 2.27 | 0.0 (0.0%) | 720,400 |
8 Feb 2019 | USD | 2.25 | 2.3 | 2.24 | 2.27 | 2.27 | +0.02 (+0.89%) | 874,000 |
7 Feb 2019 | USD | 2.21 | 2.33 | 2.11 | 2.25 | 2.25 | +0.05 (+2.27%) | 1,565,500 |
6 Feb 2019 | USD | 2.07 | 2.2 | 2.04 | 2.2 | 2.2 | +0.15 (+7.32%) | 1,705,500 |
5 Feb 2019 | USD | 2.09 | 2.17 | 2 | 2.05 | 2.05 | -0.02 (-0.97%) | 1,663,400 |
4 Feb 2019 | USD | 2.07 | 2.15 | 1.99 | 2.07 | 2.07 | 0.0 (0.0%) | 1,361,700 |
1 Feb 2019 | USD | 2.07 | 2.1 | 1.98 | 2.07 | 2.07 | +0.01 (+0.49%) | 1,254,800 |
31 Jan 2019 | USD | 2.14 | 2.19 | 2.05 | 2.06 | 2.06 | -0.11 (-5.07%) | 1,661,000 |
30 Jan 2019 | USD | 2.1 | 2.18 | 2.05 | 2.17 | 2.17 | +0.08 (+3.83%) | 1,267,800 |
29 Jan 2019 | USD | 2.19 | 2.19 | 2.08 | 2.09 | 2.09 | -0.06 (-2.79%) | 944,000 |
28 Jan 2019 | USD | 2.37 | 2.37 | 2.13 | 2.15 | 2.15 | -0.22 (-9.28%) | 1,426,800 |
25 Jan 2019 | USD | 2.17 | 2.39 | 2.15 | 2.37 | 2.37 | +0.21 (+9.72%) | 1,606,900 |
24 Jan 2019 | USD | 2.11 | 2.2 | 2.09 | 2.16 | 2.16 | +0.03 (+1.41%) | 718,200 |
23 Jan 2019 | USD | 2.14 | 2.19 | 2.05 | 2.13 | 2.13 | -0.02 (-0.93%) | 1,569,400 |
22 Jan 2019 | USD | 2.39 | 2.42 | 2.11 | 2.15 | 2.15 | -0.15 (-6.52%) | 2,392,700 |
21 Jan 2019 | USD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 2.26 | 2.33 | 2.23 | 2.3 | 2.3 | +0.03 (+1.32%) | 1,337,400 |
17 Jan 2019 | USD | 2.28 | 2.36 | 2.24 | 2.27 | 2.27 | -0.01 (-0.44%) | 1,229,500 |
16 Jan 2019 | USD | 2.22 | 2.44 | 2.22 | 2.28 | 2.28 | +0.01 (+0.44%) | 1,420,500 |
15 Jan 2019 | USD | 2.34 | 2.34 | 2.18 | 2.27 | 2.27 | -0.04 (-1.73%) | 972,000 |
14 Jan 2019 | USD | 2.47 | 2.58 | 2.3 | 2.31 | 2.31 | -0.16 (-6.48%) | 1,147,600 |
11 Jan 2019 | USD | 2.43 | 2.5 | 2.37 | 2.47 | 2.47 | +0.01 (+0.41%) | 882,300 |
10 Jan 2019 | USD | 2.55 | 2.55 | 2.43 | 2.46 | 2.46 | -0.09 (-3.53%) | 899,900 |
9 Jan 2019 | USD | 2.65 | 2.66 | 2.5 | 2.55 | 2.55 | -0.08 (-3.04%) | 1,155,500 |
8 Jan 2019 | USD | 2.78 | 2.91 | 2.59 | 2.63 | 2.63 | -0.11 (-4.01%) | 1,698,100 |
7 Jan 2019 | USD | 2.54 | 2.74 | 2.51 | 2.74 | 2.74 | +0.16 (+6.20%) | 1,355,500 |
4 Jan 2019 | USD | 2.52 | 2.58 | 2.41 | 2.58 | 2.58 | +0.11 (+4.45%) | 1,906,500 |
3 Jan 2019 | USD | 2.61 | 2.65 | 2.45 | 2.47 | 2.47 | -0.17 (-6.44%) | 1,997,600 |