Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | USD | 2.09 | 2.11 | 1.9 | 1.97 | 5.91 | -0.12 (-5.74%) | 1,079,151 |
18 Sep 2018 | USD | 2.05 | 2.14 | 1.84 | 2.09 | 6.27 | -0.03 (-1.42%) | 2,537,468 |
17 Sep 2018 | USD | 2.38 | 2.42 | 2.08 | 2.12 | 6.36 | -0.12 (-5.36%) | 539,554 |
14 Sep 2018 | USD | 1.9 | 2.37 | 1.83 | 2.24 | 6.72 | +0.36 (+19.15%) | 1,153,026 |
13 Sep 2018 | USD | 2.43 | 2.65 | 1.87 | 1.88 | 5.64 | -0.53 (-21.99%) | 1,015,241 |
12 Sep 2018 | USD | 2.94 | 2.95 | 2.3 | 2.41 | 7.23 | -0.53 (-18.03%) | 1,558,282 |
11 Sep 2018 | USD | 3.25 | 3.35 | 2.68 | 2.94 | 8.82 | -0.11 (-3.61%) | 2,292,343 |
10 Sep 2018 | USD | 2.55 | 3.05 | 2.55 | 3.05 | 9.15 | +0.69 (+29.24%) | 2,360,427 |
7 Sep 2018 | USD | 2.25 | 2.54 | 2.16 | 2.36 | 7.08 | +0.21 (+9.77%) | 2,040,107 |
6 Sep 2018 | USD | 2.09 | 2.45 | 2.08 | 2.15 | 6.45 | +0.15 (+7.50%) | 2,545,409 |
5 Sep 2018 | USD | 1.5 | 2.25 | 1.5 | 2 | 6 | +0.55 (+37.93%) | 2,350,669 |
4 Sep 2018 | USD | 1.42 | 1.46 | 1.4 | 1.45 | 4.35 | +0.05 (+3.57%) | 263,025 |
3 Sep 2018 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 4.2 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 1.38 | 1.45 | 1.35 | 1.4 | 4.2 | +0.05 (+3.70%) | 97,550 |
30 Aug 2018 | USD | 1.43 | 1.48 | 1.29 | 1.35 | 4.05 | -0.03 (-2.17%) | 316,934 |
29 Aug 2018 | USD | 1.28 | 1.38 | 1.27 | 1.38 | 4.14 | +0.1 (+7.81%) | 217,510 |
28 Aug 2018 | USD | 1.21 | 1.28 | 1.11 | 1.28 | 3.84 | +0.06 (+4.92%) | 85,960 |
27 Aug 2018 | USD | 1.11 | 1.25 | 1.08 | 1.22 | 3.66 | +0.12 (+10.91%) | 2,185,746 |
24 Aug 2018 | USD | 1.1 | 1.14 | 1.07 | 1.1 | 3.3 | +0.06 (+5.77%) | 124,813 |
23 Aug 2018 | USD | 1.12 | 1.12 | 1.04 | 1.04 | 3.12 | -0.07 (-6.31%) | 58,950 |
22 Aug 2018 | USD | 1.13 | 1.15 | 1.1 | 1.11 | 3.33 | -0.02 (-1.77%) | 20,724 |
21 Aug 2018 | USD | 1.12 | 1.13 | 1.05 | 1.13 | 3.39 | +0.01 (+0.89%) | 74,412 |
20 Aug 2018 | USD | 1.14 | 1.14 | 1.1 | 1.12 | 3.36 | +0.01 (+0.90%) | 65,695 |
17 Aug 2018 | USD | 1.14 | 1.14 | 1.09 | 1.11 | 3.33 | -0.02 (-1.77%) | 121,350 |
16 Aug 2018 | USD | 1.14 | 1.15 | 1.12 | 1.13 | 3.39 | +0.02 (+1.80%) | 9,940 |
15 Aug 2018 | USD | 1.1 | 1.19 | 1.07 | 1.11 | 3.33 | +0.03 (+2.78%) | 220,097 |
14 Aug 2018 | USD | 1.09 | 1.11 | 1.06 | 1.08 | 3.24 | -0.02 (-1.82%) | 67,921 |
13 Aug 2018 | USD | 1.1 | 1.11 | 1.06 | 1.1 | 3.3 | +0.01 (+0.92%) | 53,950 |
10 Aug 2018 | USD | 1.06 | 1.09 | 1.05 | 1.09 | 3.27 | +0.02 (+1.87%) | 50,393 |
9 Aug 2018 | USD | 1.06 | 1.07 | 1.04 | 1.07 | 3.21 | 0.0 (0.0%) | 54,551 |