Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2019 | USD | 3.78 | 3.96 | 3.7405 | 3.91 | 3.91 | +0.15 (+3.99%) | 2,166,343 |
21 Feb 2019 | USD | 3.74 | 3.8592 | 3.62 | 3.76 | 3.76 | +0.06 (+1.62%) | 2,370,248 |
20 Feb 2019 | USD | 3.69 | 3.8 | 3.6 | 3.7 | 3.7 | +0.06 (+1.65%) | 2,890,394 |
19 Feb 2019 | USD | 3.72 | 3.74 | 3.35 | 3.64 | 3.64 | -0.09 (-2.41%) | 4,144,635 |
18 Feb 2019 | USD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 3.2 | 3.755 | 3.19 | 3.73 | 3.73 | +0.54 (+16.93%) | 7,831,499 |
14 Feb 2019 | USD | 3.1 | 3.2 | 3.02 | 3.19 | 3.19 | +0.19 (+6.33%) | 2,848,791 |
13 Feb 2019 | USD | 2.94 | 3.05 | 2.92 | 3 | 3 | +0.1 (+3.45%) | 2,614,895 |
12 Feb 2019 | USD | 2.85 | 2.909 | 2.78 | 2.9 | 2.9 | +0.06 (+2.11%) | 1,762,694 |
11 Feb 2019 | USD | 2.87 | 2.91 | 2.8 | 2.84 | 2.84 | -0.01 (-0.35%) | 912,000 |
8 Feb 2019 | USD | 2.83 | 2.89 | 2.81 | 2.85 | 2.85 | -0.06 (-2.06%) | 781,318 |
7 Feb 2019 | USD | 2.88 | 2.91 | 2.7 | 2.91 | 2.91 | -0.02 (-0.68%) | 1,616,028 |
6 Feb 2019 | USD | 2.95 | 3.01 | 2.86 | 2.93 | 2.93 | -0.06 (-2.01%) | 2,004,405 |
5 Feb 2019 | USD | 2.8 | 3.02 | 2.8 | 2.99 | 2.99 | +0.2 (+7.17%) | 3,739,566 |
4 Feb 2019 | USD | 2.67 | 2.8 | 2.65 | 2.79 | 2.79 | +0.15 (+5.68%) | 1,992,405 |
1 Feb 2019 | USD | 2.54 | 2.675 | 2.5 | 2.64 | 2.64 | +0.14 (+5.60%) | 1,392,462 |
31 Jan 2019 | USD | 2.5 | 2.5451 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 769,329 |
30 Jan 2019 | USD | 2.52 | 2.53 | 2.42 | 2.5 | 2.5 | +0.02 (+0.81%) | 1,916,530 |
29 Jan 2019 | USD | 2.43 | 2.52 | 2.43 | 2.48 | 2.48 | 0.0 (0.0%) | 1,446,891 |
28 Jan 2019 | USD | 2.36 | 2.55 | 2.351 | 2.48 | 2.48 | +0.17 (+7.36%) | 2,663,520 |
25 Jan 2019 | USD | 2.31 | 2.35 | 2.271 | 2.31 | 2.31 | +0.03 (+1.32%) | 1,080,523 |
24 Jan 2019 | USD | 2.21 | 2.29 | 2.18 | 2.28 | 2.28 | +0.08 (+3.64%) | 534,309 |
23 Jan 2019 | USD | 2.21 | 2.27 | 2.12 | 2.2 | 2.2 | 0.0 (0.0%) | 614,539 |
22 Jan 2019 | USD | 2.28 | 2.34 | 2.18 | 2.2 | 2.2 | -0.14 (-5.98%) | 872,827 |
21 Jan 2019 | USD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 2.3 | 2.35 | 2.26 | 2.34 | 2.34 | +0.07 (+3.08%) | 922,748 |
17 Jan 2019 | USD | 2.26 | 2.3 | 2.21 | 2.27 | 2.27 | +0.01 (+0.44%) | 580,075 |
16 Jan 2019 | USD | 2.25 | 2.27 | 2.21 | 2.26 | 2.26 | +0.01 (+0.44%) | 445,113 |
15 Jan 2019 | USD | 2.28 | 2.36 | 2.21 | 2.25 | 2.25 | -0.04 (-1.75%) | 987,345 |
14 Jan 2019 | USD | 2.25 | 2.29 | 2.2 | 2.29 | 2.29 | +0.06 (+2.69%) | 1,799,751 |