Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | USD | 3.12 | 3.33 | 3.01 | 3.25 | 487.5 | +0.1 (+3.17%) | 2,585,300 |
4 Dec 2018 | USD | 3.34 | 3.4 | 3.13 | 3.15 | 472.5 | -0.19 (-5.69%) | 1,643,900 |
3 Dec 2018 | USD | 3.43 | 3.47 | 3.25 | 3.34 | 501 | -0.01 (-0.30%) | 1,990,600 |
30 Nov 2018 | USD | 3.27 | 3.41 | 3.24 | 3.35 | 502.5 | +0.06 (+1.82%) | 1,462,000 |
29 Nov 2018 | USD | 3.59 | 3.66 | 3.28 | 3.29 | 493.5 | -0.33 (-9.12%) | 2,181,500 |
28 Nov 2018 | USD | 3.5 | 3.65 | 3.37 | 3.62 | 543 | +0.16 (+4.62%) | 1,928,500 |
27 Nov 2018 | USD | 3.49 | 3.57 | 3.35 | 3.46 | 519 | -0.08 (-2.26%) | 1,601,100 |
26 Nov 2018 | USD | 3.45 | 3.57 | 3.31 | 3.54 | 531 | +0.12 (+3.51%) | 2,068,200 |
23 Nov 2018 | USD | 3.32 | 3.89 | 3.24 | 3.42 | 513 | +0.11 (+3.32%) | 4,131,900 |
22 Nov 2018 | USD | 3.31 | 3.31 | 3.31 | 3.31 | 496.5 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 3.1 | 3.4 | 3 | 3.31 | 496.5 | +0.21 (+6.77%) | 2,884,300 |
20 Nov 2018 | USD | 3.05 | 3.18 | 2.91 | 3.1 | 465 | +0.03 (+0.98%) | 2,320,100 |
19 Nov 2018 | USD | 3.13 | 3.2 | 3.06 | 3.07 | 460.5 | -0.13 (-4.06%) | 2,417,000 |
16 Nov 2018 | USD | 3.08 | 3.24 | 2.91 | 3.2 | 480 | +0.12 (+3.90%) | 3,649,500 |
15 Nov 2018 | USD | 2.7 | 3.13 | 2.69 | 3.08 | 462 | +0.38 (+14.07%) | 4,663,600 |
14 Nov 2018 | USD | 2.74 | 2.76 | 2.51 | 2.7 | 405 | 0.0 (0.0%) | 2,418,500 |
13 Nov 2018 | USD | 2.32 | 2.79 | 2.31 | 2.7 | 405 | +0.38 (+16.38%) | 2,163,600 |
12 Nov 2018 | USD | 2.6 | 2.74 | 2.17 | 2.32 | 348 | -0.19 (-7.57%) | 2,118,700 |
9 Nov 2018 | USD | 2.52 | 2.91 | 2.41 | 2.51 | 376.5 | +0.03 (+1.21%) | 2,929,700 |
8 Nov 2018 | USD | 2.46 | 2.55 | 2.41 | 2.48 | 372 | +0.01 (+0.40%) | 1,207,300 |
7 Nov 2018 | USD | 2.3 | 2.5 | 2.29 | 2.47 | 370.5 | +0.19 (+8.33%) | 1,397,500 |
6 Nov 2018 | USD | 2.29 | 2.36 | 2.25 | 2.28 | 342 | 0.0 (0.0%) | 608,900 |
5 Nov 2018 | USD | 2.38 | 2.44 | 2.23 | 2.28 | 342 | -0.09 (-3.80%) | 775,100 |
2 Nov 2018 | USD | 2.21 | 2.43 | 2.13 | 2.37 | 355.5 | +0.21 (+9.72%) | 1,903,200 |
1 Nov 2018 | USD | 2.01 | 2.22 | 2 | 2.16 | 324 | +0.18 (+9.09%) | 2,000,000 |
31 Oct 2018 | USD | 1.99 | 2.05 | 1.91 | 1.98 | 297 | +0.03 (+1.54%) | 1,298,200 |
30 Oct 2018 | USD | 1.98 | 2.05 | 1.9 | 1.95 | 292.5 | -0.02 (-1.02%) | 2,277,800 |
29 Oct 2018 | USD | 2.18 | 2.18 | 1.94 | 1.97 | 295.5 | -0.18 (-8.37%) | 1,321,400 |
26 Oct 2018 | USD | 2.08 | 2.18 | 2.03 | 2.15 | 322.5 | +0.03 (+1.42%) | 1,742,000 |
25 Oct 2018 | USD | 2.09 | 2.3 | 2.09 | 2.12 | 318 | +0.07 (+3.41%) | 1,568,100 |