Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2018 | USD | 2.01 | 2.502 | 1.95 | 2.44 | 244 | +0.44 (+22%) | 443 |
21 Sep 2018 | USD | 1.96 | 2.03 | 1.93 | 2 | 200 | +0.01 (+0.50%) | 236 |
20 Sep 2018 | USD | 1.9 | 1.99 | 1.9 | 1.99 | 199 | +0.12 (+6.42%) | 189 |
19 Sep 2018 | USD | 2 | 2 | 1.756 | 1.87 | 187 | -0.08 (-4.10%) | 110 |
18 Sep 2018 | USD | 2 | 2 | 1.9 | 1.95 | 195 | -0.2 (-9.30%) | 141 |
17 Sep 2018 | USD | 2.03 | 2.15 | 1.91 | 2.15 | 215 | +0.2 (+10.26%) | 99 |
14 Sep 2018 | USD | 1.91 | 2.07 | 1.9 | 1.95 | 195 | +0.045 (+2.36%) | 392 |
13 Sep 2018 | USD | 1.93 | 1.933 | 1.85 | 1.905 | 190.5 | +0.055 (+2.97%) | 160 |
12 Sep 2018 | USD | 1.65 | 2.05 | 1.65 | 1.85 | 185 | +0.15 (+8.82%) | 612 |
11 Sep 2018 | USD | 1.95 | 1.95 | 1.7 | 1.7 | 170 | -0.25 (-12.82%) | 75 |
10 Sep 2018 | USD | 2.42 | 2.6 | 1.95 | 1.95 | 195 | -0.43 (-18.07%) | 135 |
7 Sep 2018 | USD | 2.6 | 2.6 | 2.36 | 2.38 | 238 | -0.24 (-9.16%) | 62 |
6 Sep 2018 | USD | 2.62 | 2.62 | 2.6 | 2.62 | 262 | +0.07 (+2.75%) | 76 |
5 Sep 2018 | USD | 2.55 | 2.55 | 2.55 | 2.55 | 255 | 0.0 (0.0%) | 2 |
4 Sep 2018 | USD | 2.63 | 2.63 | 2.55 | 2.55 | 255 | -0.135 (-5.03%) | 107 |
3 Sep 2018 | USD | 2.685 | 2.685 | 2.685 | 2.685 | 268.5 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 2.83 | 2.83 | 2.685 | 2.685 | 268.5 | -0.265 (-8.98%) | 52 |
30 Aug 2018 | USD | 3 | 3 | 2.95 | 2.95 | 295 | -0.05 (-1.67%) | 12 |
29 Aug 2018 | USD | 3 | 3 | 3 | 3 | 300 | 0.0 (0.0%) | 31 |
28 Aug 2018 | USD | 3.5 | 3.5 | 3 | 3 | 300 | -0.2 (-6.25%) | 55 |
27 Aug 2018 | USD | 3.78 | 3.79 | 3.2 | 3.2 | 320 | -0.2 (-5.88%) | 17 |
24 Aug 2018 | USD | 3.54 | 3.54 | 3.4 | 3.4 | 340 | -0.18 (-5.03%) | 32 |
23 Aug 2018 | USD | 3.58 | 3.58 | 3.51 | 3.58 | 358 | +0.08 (+2.29%) | 11 |
22 Aug 2018 | USD | 3.58 | 3.58 | 3.5 | 3.5 | 350 | -0.05 (-1.41%) | 8 |
21 Aug 2018 | USD | 4 | 4 | 3.5 | 3.55 | 355 | -0.4 (-10.13%) | 200 |
20 Aug 2018 | USD | 4.1 | 4.1 | 3.95 | 3.95 | 395 | -0.2 (-4.82%) | 73 |
17 Aug 2018 | USD | 4.15 | 4.15 | 4.15 | 4.15 | 415 | 0.0 (0.0%) | 0 |
16 Aug 2018 | USD | 4.15 | 4.15 | 4.15 | 4.15 | 415 | +0.2 (+5.06%) | 40 |
15 Aug 2018 | USD | 4 | 4 | 3.95 | 3.95 | 395 | -0.05 (-1.25%) | 106 |
14 Aug 2018 | USD | 4.1 | 4.1 | 4 | 4 | 400 | -0.15 (-3.61%) | 21 |