Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 2.7 | 2.87 | 2.62 | 2.78 | 417 | +0.05 (+1.83%) | 740,500 |
11 Sep 2018 | USD | 2.71 | 2.79 | 2.65 | 2.73 | 409.5 | +0.03 (+1.11%) | 640,300 |
10 Sep 2018 | USD | 2.67 | 2.73 | 2.62 | 2.7 | 405 | +0.04 (+1.50%) | 526,200 |
7 Sep 2018 | USD | 2.7 | 2.78 | 2.61 | 2.66 | 399 | -0.06 (-2.21%) | 810,400 |
6 Sep 2018 | USD | 2.88 | 2.91 | 2.71 | 2.72 | 408 | -0.14 (-4.90%) | 1,025,700 |
5 Sep 2018 | USD | 2.94 | 2.96 | 2.82 | 2.86 | 429 | -0.06 (-2.05%) | 675,300 |
4 Sep 2018 | USD | 2.93 | 2.97 | 2.79 | 2.92 | 438 | 0.0 (0.0%) | 1,048,100 |
3 Sep 2018 | USD | 2.92 | 2.92 | 2.92 | 2.92 | 438 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 2.75 | 2.99 | 2.72 | 2.92 | 438 | +0.17 (+6.18%) | 887,900 |
30 Aug 2018 | USD | 2.81 | 2.82 | 2.7 | 2.75 | 412.5 | -0.07 (-2.48%) | 999,600 |
29 Aug 2018 | USD | 2.9 | 2.95 | 2.78 | 2.82 | 423 | -0.07 (-2.42%) | 813,400 |
28 Aug 2018 | USD | 2.84 | 2.93 | 2.81 | 2.89 | 433.5 | +0.04 (+1.40%) | 531,600 |
27 Aug 2018 | USD | 2.85 | 2.94 | 2.8 | 2.85 | 427.5 | 0.0 (0.0%) | 671,500 |
24 Aug 2018 | USD | 2.78 | 2.9 | 2.75 | 2.85 | 427.5 | +0.07 (+2.52%) | 670,000 |
23 Aug 2018 | USD | 2.78 | 2.83 | 2.69 | 2.78 | 417 | 0.0 (0.0%) | 639,600 |
22 Aug 2018 | USD | 2.97 | 3.03 | 2.74 | 2.78 | 417 | -0.22 (-7.33%) | 1,205,200 |
21 Aug 2018 | USD | 2.95 | 3.06 | 2.89 | 3 | 450 | +0.07 (+2.39%) | 793,800 |
20 Aug 2018 | USD | 2.87 | 2.95 | 2.8 | 2.93 | 439.5 | +0.07 (+2.45%) | 606,200 |
17 Aug 2018 | USD | 2.66 | 2.92 | 2.65 | 2.86 | 429 | +0.17 (+6.32%) | 880,400 |
16 Aug 2018 | USD | 2.57 | 2.71 | 2.51 | 2.69 | 403.5 | +0.13 (+5.08%) | 1,075,800 |
15 Aug 2018 | USD | 2.71 | 2.75 | 2.53 | 2.56 | 384 | -0.15 (-5.54%) | 1,093,200 |
14 Aug 2018 | USD | 2.9 | 2.93 | 2.65 | 2.71 | 406.5 | -0.17 (-5.90%) | 1,323,500 |
13 Aug 2018 | USD | 2.97 | 3.09 | 2.87 | 2.88 | 432 | -0.07 (-2.37%) | 1,260,200 |
10 Aug 2018 | USD | 2.75 | 3.05 | 2.72 | 2.95 | 442.5 | +0.17 (+6.12%) | 1,961,100 |
9 Aug 2018 | USD | 2.5 | 3.18 | 2.5 | 2.78 | 417 | +0.27 (+10.76%) | 3,931,800 |
8 Aug 2018 | USD | 2.62 | 2.7 | 2.49 | 2.51 | 376.5 | -0.15 (-5.64%) | 1,324,600 |
7 Aug 2018 | USD | 2.27 | 2.71 | 2.27 | 2.66 | 399 | +0.4 (+17.70%) | 2,539,600 |
6 Aug 2018 | USD | 2.38 | 2.43 | 2.23 | 2.26 | 339 | -0.07 (-3.00%) | 2,255,500 |
3 Aug 2018 | USD | 2.47 | 2.48 | 2.32 | 2.33 | 349.5 | -0.13 (-5.28%) | 1,093,300 |
2 Aug 2018 | USD | 2.47 | 2.49 | 2.37 | 2.46 | 369 | -0.02 (-0.81%) | 917,600 |