Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 2.48 | 2.51 | 2.25 | 2.27 | 340.5 | -0.21 (-8.47%) | 2,073,200 |
17 Jan 2019 | USD | 2.31 | 2.58 | 2.31 | 2.48 | 372 | +0.16 (+6.90%) | 1,832,900 |
16 Jan 2019 | USD | 2.2 | 2.38 | 2.18 | 2.32 | 348 | +0.14 (+6.42%) | 2,148,200 |
15 Jan 2019 | USD | 2.26 | 2.27 | 2.15 | 2.18 | 327 | -0.07 (-3.11%) | 1,053,000 |
14 Jan 2019 | USD | 2.4 | 2.44 | 2.22 | 2.25 | 337.5 | -0.2 (-8.16%) | 1,464,600 |
11 Jan 2019 | USD | 2.33 | 2.59 | 2.31 | 2.45 | 367.5 | +0.12 (+5.15%) | 1,618,300 |
10 Jan 2019 | USD | 2.22 | 2.41 | 2.18 | 2.33 | 349.5 | +0.07 (+3.10%) | 1,165,600 |
9 Jan 2019 | USD | 2.19 | 2.31 | 2.16 | 2.26 | 339 | +0.07 (+3.20%) | 1,357,300 |
8 Jan 2019 | USD | 2.3 | 2.31 | 2.1 | 2.19 | 328.5 | -0.08 (-3.52%) | 1,735,900 |
7 Jan 2019 | USD | 2.25 | 2.34 | 2.21 | 2.27 | 340.5 | +0.03 (+1.34%) | 1,594,700 |
4 Jan 2019 | USD | 2.18 | 2.27 | 2.11 | 2.24 | 336 | +0.09 (+4.19%) | 1,502,100 |
3 Jan 2019 | USD | 2.2 | 2.22 | 2.06 | 2.15 | 322.5 | -0.06 (-2.71%) | 1,690,000 |
2 Jan 2019 | USD | 1.82 | 2.22 | 1.81 | 2.21 | 331.5 | +0.34 (+18.18%) | 2,365,800 |
1 Jan 2019 | USD | 1.87 | 1.87 | 1.87 | 1.87 | 280.5 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.66 | 1.9 | 1.62 | 1.87 | 280.5 | +0.21 (+12.65%) | 2,898,700 |
28 Dec 2018 | USD | 1.7 | 1.77 | 1.62 | 1.66 | 249 | -0.05 (-2.92%) | 2,941,600 |
27 Dec 2018 | USD | 1.61 | 1.82 | 1.56 | 1.71 | 256.5 | +0.1 (+6.21%) | 4,091,700 |
26 Dec 2018 | USD | 1.99 | 2.01 | 1.56 | 1.61 | 241.5 | -0.36 (-18.27%) | 7,829,100 |
24 Dec 2018 | USD | 2 | 2.01 | 1.91 | 1.97 | 295.5 | -0.02 (-1.01%) | 1,516,800 |
21 Dec 2018 | USD | 2.15 | 2.2 | 1.92 | 1.99 | 298.5 | -0.16 (-7.44%) | 3,272,200 |
20 Dec 2018 | USD | 2.3 | 2.34 | 2.13 | 2.15 | 322.5 | -0.15 (-6.52%) | 2,266,500 |
19 Dec 2018 | USD | 2.41 | 2.65 | 2.25 | 2.3 | 345 | -0.13 (-5.35%) | 2,704,800 |
18 Dec 2018 | USD | 2.6 | 2.72 | 2.38 | 2.43 | 364.5 | -0.23 (-8.65%) | 2,824,500 |
17 Dec 2018 | USD | 2.8 | 2.86 | 2.63 | 2.66 | 399 | -0.18 (-6.34%) | 2,202,900 |
14 Dec 2018 | USD | 2.88 | 3.07 | 2.81 | 2.84 | 426 | -0.07 (-2.41%) | 1,343,000 |
13 Dec 2018 | USD | 2.98 | 2.98 | 2.81 | 2.91 | 436.5 | -0.07 (-2.35%) | 1,880,400 |
12 Dec 2018 | USD | 3.22 | 3.29 | 2.93 | 2.98 | 447 | -0.2 (-6.29%) | 2,086,900 |
11 Dec 2018 | USD | 3.13 | 3.26 | 3.06 | 3.18 | 477 | +0.1 (+3.25%) | 2,113,100 |
10 Dec 2018 | USD | 3.11 | 3.24 | 3.02 | 3.08 | 462 | -0.04 (-1.28%) | 1,439,200 |
7 Dec 2018 | USD | 3.22 | 3.45 | 3.09 | 3.12 | 468 | -0.13 (-4%) | 1,892,700 |