Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | USD | 3.04 | 3.14 | 2.97 | 3.07 | 3.07 | +0.05 (+1.66%) | 2,367,051 |
23 Jan 2019 | USD | 3.11 | 3.1199 | 3 | 3.02 | 3.02 | -0.07 (-2.27%) | 1,209,977 |
22 Jan 2019 | USD | 3.27 | 3.28 | 3.0525 | 3.09 | 3.09 | -0.41 (-11.71%) | 3,158,640 |
21 Jan 2019 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 3.5 | 3.55 | 3.43 | 3.5 | 3.5 | +0.03 (+0.86%) | 1,788,968 |
17 Jan 2019 | USD | 3.31 | 3.49 | 3.26 | 3.47 | 3.47 | +0.13 (+3.89%) | 2,218,331 |
16 Jan 2019 | USD | 3.32 | 3.385 | 3.24 | 3.34 | 3.34 | -0.01 (-0.30%) | 1,539,327 |
15 Jan 2019 | USD | 3.27 | 3.4 | 3.21 | 3.35 | 3.35 | -0.05 (-1.47%) | 2,959,909 |
14 Jan 2019 | USD | 3.35 | 3.425 | 3.34 | 3.4 | 3.4 | +0.01 (+0.29%) | 1,427,712 |
11 Jan 2019 | USD | 3.33 | 3.41 | 3.31 | 3.39 | 3.39 | -0.01 (-0.29%) | 1,052,509 |
10 Jan 2019 | USD | 3.34 | 3.43 | 3.31 | 3.4 | 3.4 | -0.05 (-1.45%) | 1,698,632 |
9 Jan 2019 | USD | 3.37 | 3.45 | 3.27 | 3.45 | 3.45 | +0.15 (+4.55%) | 1,536,397 |
8 Jan 2019 | USD | 3.35 | 3.41 | 3.28 | 3.3 | 3.3 | +0.02 (+0.61%) | 2,151,421 |
7 Jan 2019 | USD | 3.42 | 3.42 | 3.24 | 3.28 | 3.28 | +0.01 (+0.31%) | 2,666,335 |
4 Jan 2019 | USD | 3.25 | 3.39 | 3.24 | 3.27 | 3.27 | +0.05 (+1.55%) | 1,393,209 |
3 Jan 2019 | USD | 3.2 | 3.29 | 3.09 | 3.22 | 3.22 | +0.05 (+1.58%) | 1,524,586 |
2 Jan 2019 | USD | 2.94 | 3.25 | 2.88 | 3.17 | 3.17 | +0.15 (+4.97%) | 1,987,100 |
1 Jan 2019 | USD | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3.03 | 3.07 | 2.93 | 3.02 | 3.02 | +0.06 (+2.03%) | 1,912,018 |
28 Dec 2018 | USD | 2.89 | 3.04 | 2.8646 | 2.96 | 2.96 | +0.06 (+2.07%) | 2,622,130 |
27 Dec 2018 | USD | 2.92 | 2.93 | 2.77 | 2.9 | 2.9 | -0.26 (-8.23%) | 2,488,118 |
26 Dec 2018 | USD | 2.79 | 3.19 | 2.7 | 3.16 | 3.16 | +0.43 (+15.75%) | 2,640,791 |
24 Dec 2018 | USD | 2.83 | 2.875 | 2.72 | 2.73 | 2.73 | -0.12 (-4.21%) | 1,067,874 |
21 Dec 2018 | USD | 2.97 | 3 | 2.83 | 2.85 | 2.85 | -0.12 (-4.04%) | 2,144,041 |
20 Dec 2018 | USD | 3.01 | 3.14 | 2.93 | 2.97 | 2.97 | -0.11 (-3.57%) | 2,120,230 |
19 Dec 2018 | USD | 2.94 | 3.165 | 2.93 | 3.08 | 3.08 | +0.19 (+6.57%) | 2,180,302 |
18 Dec 2018 | USD | 3.02 | 3.05 | 2.88 | 2.89 | 2.89 | -0.14 (-4.62%) | 2,833,894 |
17 Dec 2018 | USD | 3.23 | 3.23 | 3.01 | 3.03 | 3.03 | -0.2 (-6.19%) | 3,396,809 |
14 Dec 2018 | USD | 3.3 | 3.45 | 3.16 | 3.23 | 3.23 | -0.15 (-4.44%) | 2,958,247 |
13 Dec 2018 | USD | 3.21 | 3.4 | 3.14 | 3.38 | 3.38 | +0.15 (+4.64%) | 3,429,114 |