Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | USD | 2.58 | 2.6376 | 2.52 | 2.58 | 38.7 | +0.02 (+0.78%) | 119,576 |
19 Sep 2019 | USD | 2.43 | 2.79 | 2.41 | 2.56 | 38.4 | +0.13 (+5.35%) | 333,553 |
18 Sep 2019 | USD | 2.42 | 2.48 | 2.3101 | 2.43 | 36.45 | +0.01 (+0.41%) | 171,753 |
17 Sep 2019 | USD | 2.55 | 2.625 | 2.41 | 2.42 | 36.3 | -0.12 (-4.72%) | 110,306 |
16 Sep 2019 | USD | 2.6 | 2.74 | 2.5 | 2.54 | 38.1 | -0.05 (-1.93%) | 114,643 |
13 Sep 2019 | USD | 2.66 | 2.7236 | 2.56 | 2.59 | 38.85 | -0.04 (-1.52%) | 73,093 |
12 Sep 2019 | USD | 2.6 | 2.69 | 2.48 | 2.63 | 39.45 | +0.03 (+1.15%) | 104,066 |
11 Sep 2019 | USD | 2.7 | 2.75 | 2.55 | 2.6 | 39 | -0.05 (-1.89%) | 140,435 |
10 Sep 2019 | USD | 2.49 | 2.75 | 2.49 | 2.65 | 39.75 | +0.14 (+5.58%) | 233,360 |
9 Sep 2019 | USD | 2.39 | 2.56 | 2.31 | 2.51 | 37.65 | +0.15 (+6.36%) | 185,048 |
6 Sep 2019 | USD | 2.56 | 2.6 | 2.32 | 2.36 | 35.4 | -0.22 (-8.53%) | 236,311 |
5 Sep 2019 | USD | 2.5 | 2.59 | 2.38 | 2.58 | 38.7 | +0.1 (+4.03%) | 246,239 |
4 Sep 2019 | USD | 2.76 | 2.84 | 2.44 | 2.48 | 37.2 | -0.23 (-8.49%) | 325,567 |
3 Sep 2019 | USD | 2.74 | 2.855 | 2.62 | 2.71 | 40.65 | -0.08 (-2.87%) | 297,237 |
2 Sep 2019 | USD | 2.79 | 2.79 | 2.79 | 2.79 | 41.85 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 2.98 | 3 | 2.742 | 2.79 | 41.85 | -0.2 (-6.69%) | 347,373 |
29 Aug 2019 | USD | 3.17 | 3.23 | 2.96 | 2.99 | 44.85 | -0.15 (-4.78%) | 189,322 |
28 Aug 2019 | USD | 3.23 | 3.33 | 3.07 | 3.14 | 47.1 | -0.1 (-3.09%) | 173,463 |
27 Aug 2019 | USD | 3.24 | 3.4 | 3.17 | 3.24 | 48.6 | +0.02 (+0.62%) | 185,061 |
26 Aug 2019 | USD | 3.3 | 3.33 | 3.17 | 3.22 | 48.3 | -0.05 (-1.53%) | 279,904 |
23 Aug 2019 | USD | 3.12 | 3.29 | 3.08 | 3.27 | 49.05 | +0.14 (+4.47%) | 356,178 |
22 Aug 2019 | USD | 3.21 | 3.31 | 2.905 | 3.13 | 46.95 | -0.1 (-3.10%) | 554,399 |
21 Aug 2019 | USD | 3.19 | 3.34 | 3.16 | 3.23 | 48.45 | -0.26 (-7.45%) | 622,357 |
20 Aug 2019 | USD | 3.37 | 3.58 | 3.15 | 3.49 | 52.35 | -1.34 (-27.74%) | 1,734,331 |
19 Aug 2019 | USD | 4.69 | 4.95 | 4.54 | 4.83 | 72.45 | +0.22 (+4.77%) | 142,837 |
16 Aug 2019 | USD | 4.57 | 4.8 | 4.55 | 4.61 | 69.15 | +0.09 (+1.99%) | 110,979 |
15 Aug 2019 | USD | 4.75 | 4.87 | 4.52 | 4.52 | 67.8 | -0.23 (-4.84%) | 141,842 |
14 Aug 2019 | USD | 4.8 | 4.98 | 4.57 | 4.75 | 71.25 | -0.05 (-1.04%) | 188,322 |
13 Aug 2019 | USD | 4.97 | 5.25 | 4.8 | 4.8 | 72 | -0.21 (-4.19%) | 135,096 |
12 Aug 2019 | USD | 5.5 | 5.5 | 4.88 | 5.01 | 75.15 | -0.45 (-8.24%) | 292,523 |