Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 2.6 | 2.6 | 2.4 | 2.51 | 251 | -0.1 (-3.83%) | 2,865,580 |
26 Sep 2019 | USD | 2.31 | 2.61 | 2.28 | 2.61 | 261 | +0.23 (+9.66%) | 1,992,413 |
25 Sep 2019 | USD | 2.25 | 2.39 | 2.24 | 2.38 | 238 | +0.15 (+6.73%) | 1,915,251 |
24 Sep 2019 | USD | 2.85 | 2.88 | 2.2 | 2.23 | 223 | -0.56 (-20.07%) | 4,045,572 |
23 Sep 2019 | USD | 2.98 | 3.05 | 2.72 | 2.79 | 279 | -0.47 (-14.42%) | 3,034,173 |
20 Sep 2019 | USD | 3.08 | 3.26 | 2.99 | 3.26 | 326 | +0.12 (+3.82%) | 1,801,747 |
19 Sep 2019 | USD | 3.22 | 3.28 | 3.1 | 3.14 | 314 | -0.11 (-3.38%) | 1,049,268 |
18 Sep 2019 | USD | 3.16 | 3.25 | 3.03 | 3.25 | 325 | +0.06 (+1.88%) | 2,843,218 |
17 Sep 2019 | USD | 3.3 | 3.3 | 3.19 | 3.19 | 319 | -0.12 (-3.63%) | 1,182,027 |
16 Sep 2019 | USD | 3.19 | 3.32 | 3.19 | 3.31 | 331 | +0.02 (+0.61%) | 1,273,372 |
13 Sep 2019 | USD | 3.25 | 3.3 | 3.19 | 3.29 | 329 | +0.07 (+2.17%) | 756,016 |
12 Sep 2019 | USD | 3.24 | 3.25 | 3.15 | 3.22 | 322 | +0.01 (+0.31%) | 800,582 |
11 Sep 2019 | USD | 3.19 | 3.2685 | 3.14 | 3.21 | 321 | +0.03 (+0.94%) | 1,283,874 |
10 Sep 2019 | USD | 3.05 | 3.19 | 3.05 | 3.18 | 318 | +0.14 (+4.61%) | 925,043 |
9 Sep 2019 | USD | 3 | 3.09 | 2.97 | 3.04 | 304 | +0.07 (+2.36%) | 1,553,594 |
6 Sep 2019 | USD | 2.85 | 2.98 | 2.85 | 2.97 | 297 | +0.12 (+4.21%) | 752,524 |
5 Sep 2019 | USD | 2.8 | 2.89 | 2.79 | 2.85 | 285 | +0.05 (+1.79%) | 956,253 |
4 Sep 2019 | USD | 2.74 | 2.8 | 2.7135 | 2.8 | 280 | +0.08 (+2.94%) | 1,137,991 |
3 Sep 2019 | USD | 2.7 | 2.73 | 2.63 | 2.72 | 272 | -0.01 (-0.37%) | 790,371 |
2 Sep 2019 | USD | 2.73 | 2.73 | 2.73 | 2.73 | 273 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 2.65 | 2.76 | 2.6 | 2.73 | 273 | +0.1 (+3.80%) | 924,076 |
29 Aug 2019 | USD | 2.59 | 2.67 | 2.59 | 2.63 | 263 | +0.03 (+1.15%) | 765,840 |
28 Aug 2019 | USD | 2.46 | 2.61 | 2.46 | 2.6 | 260 | +0.12 (+4.84%) | 1,232,498 |
27 Aug 2019 | USD | 2.52 | 2.55 | 2.46 | 2.48 | 248 | 0.0 (0.0%) | 432,145 |
26 Aug 2019 | USD | 2.52 | 2.52 | 2.45 | 2.48 | 248 | -0.04 (-1.59%) | 472,538 |
23 Aug 2019 | USD | 2.54 | 2.59 | 2.5 | 2.52 | 252 | -0.04 (-1.56%) | 1,609,381 |
22 Aug 2019 | USD | 2.58 | 2.58 | 2.56 | 2.56 | 256 | -0.01 (-0.39%) | 875,389 |
21 Aug 2019 | USD | 2.58 | 2.58 | 2.55 | 2.57 | 257 | -0.02 (-0.77%) | 785,439 |
20 Aug 2019 | USD | 2.57 | 2.6 | 2.56 | 2.59 | 259 | +0.04 (+1.57%) | 1,354,866 |
19 Aug 2019 | USD | 2.55 | 2.6 | 2.54 | 2.55 | 255 | +0.05 (+2%) | 693,311 |