Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2019 | USD | 2.31 | 2.64 | 2.28 | 2.64 | 2.64 | +0.24 (+10.00%) | 1,714,800 |
1 Jan 2019 | USD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2.46 | 2.5 | 2.33 | 2.4 | 2.4 | -0.02 (-0.83%) | 1,119,500 |
28 Dec 2018 | USD | 2.23 | 2.49 | 2.19 | 2.42 | 2.42 | +0.19 (+8.52%) | 1,718,400 |
27 Dec 2018 | USD | 2.16 | 2.33 | 2.09 | 2.23 | 2.23 | +0.06 (+2.76%) | 1,848,900 |
26 Dec 2018 | USD | 2.08 | 2.19 | 2.04 | 2.17 | 2.17 | +0.16 (+7.96%) | 2,590,700 |
24 Dec 2018 | USD | 2.15 | 2.15 | 1.95 | 2.01 | 2.01 | -0.1 (-4.74%) | 1,417,300 |
21 Dec 2018 | USD | 2.11 | 2.19 | 2.03 | 2.11 | 2.11 | +0.03 (+1.44%) | 4,016,000 |
20 Dec 2018 | USD | 2.25 | 2.32 | 2.05 | 2.08 | 2.08 | -0.16 (-7.14%) | 1,838,800 |
19 Dec 2018 | USD | 2.23 | 2.43 | 2.2 | 2.24 | 2.24 | +0.01 (+0.45%) | 1,808,400 |
18 Dec 2018 | USD | 2.47 | 2.47 | 2.15 | 2.23 | 2.23 | -0.24 (-9.72%) | 2,467,500 |
17 Dec 2018 | USD | 2.6 | 2.71 | 2.45 | 2.47 | 2.47 | -0.14 (-5.36%) | 1,667,600 |
14 Dec 2018 | USD | 2.5 | 2.65 | 2.47 | 2.61 | 2.61 | +0.1 (+3.98%) | 1,312,600 |
13 Dec 2018 | USD | 2.75 | 2.75 | 2.5 | 2.51 | 2.51 | -0.21 (-7.72%) | 1,438,600 |
12 Dec 2018 | USD | 2.73 | 2.88 | 2.68 | 2.72 | 2.72 | +0.05 (+1.87%) | 1,686,800 |
11 Dec 2018 | USD | 3 | 3.03 | 2.6 | 2.67 | 2.67 | -0.25 (-8.56%) | 1,921,900 |
10 Dec 2018 | USD | 3 | 3.1 | 2.88 | 2.92 | 2.92 | -0.08 (-2.67%) | 1,325,400 |
7 Dec 2018 | USD | 3.22 | 3.33 | 3 | 3 | 3 | -0.2 (-6.25%) | 1,328,000 |
6 Dec 2018 | USD | 3.17 | 3.43 | 3.08 | 3.2 | 3.2 | -0.05 (-1.54%) | 1,701,200 |
4 Dec 2018 | USD | 3.58 | 3.72 | 3.24 | 3.25 | 3.25 | -0.31 (-8.71%) | 2,127,700 |
3 Dec 2018 | USD | 3.52 | 3.56 | 3.34 | 3.56 | 3.56 | +0.1 (+2.89%) | 1,219,700 |
30 Nov 2018 | USD | 3.49 | 3.49 | 3.34 | 3.46 | 3.46 | -0.01 (-0.29%) | 1,029,200 |
29 Nov 2018 | USD | 3.46 | 3.58 | 3.42 | 3.47 | 3.47 | -0.05 (-1.42%) | 797,600 |
28 Nov 2018 | USD | 3.41 | 3.52 | 3.26 | 3.52 | 3.52 | +0.14 (+4.14%) | 1,116,800 |
27 Nov 2018 | USD | 3.57 | 3.57 | 3.38 | 3.38 | 3.38 | -0.19 (-5.32%) | 780,200 |
26 Nov 2018 | USD | 3.43 | 3.58 | 3.37 | 3.57 | 3.57 | +0.21 (+6.25%) | 882,600 |
23 Nov 2018 | USD | 3.4 | 3.45 | 3.28 | 3.36 | 3.36 | -0.07 (-2.04%) | 937,000 |
22 Nov 2018 | USD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 3.35 | 3.47 | 3.3 | 3.43 | 3.43 | +0.08 (+2.39%) | 899,600 |
20 Nov 2018 | USD | 3.24 | 3.39 | 3.17 | 3.35 | 3.35 | +0.02 (+0.60%) | 902,400 |