Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2018 | USD | 3.23 | 3.375 | 3.21 | 3.23 | 3.23 | +0.07 (+2.22%) | 3,583,348 |
11 Dec 2018 | USD | 3.12 | 3.17 | 3.0403 | 3.16 | 3.16 | +0.12 (+3.95%) | 3,223,069 |
10 Dec 2018 | USD | 3.13 | 3.185 | 3.01 | 3.04 | 3.04 | -0.17 (-5.30%) | 2,802,796 |
7 Dec 2018 | USD | 3.28 | 3.42 | 3.2 | 3.21 | 3.21 | +0.12 (+3.88%) | 2,869,292 |
6 Dec 2018 | USD | 3.15 | 3.15 | 3.015 | 3.09 | 3.09 | -0.05 (-1.59%) | 2,402,969 |
4 Dec 2018 | USD | 3.27 | 3.32 | 3.12 | 3.14 | 3.14 | -0.16 (-4.85%) | 3,711,016 |
3 Dec 2018 | USD | 3.18 | 3.3266 | 3.17 | 3.3 | 3.3 | +0.34 (+11.49%) | 4,762,620 |
30 Nov 2018 | USD | 2.98 | 3.03 | 2.85 | 2.96 | 2.96 | -0.08 (-2.63%) | 7,926,066 |
29 Nov 2018 | USD | 3.02 | 3.09 | 2.97 | 3.04 | 3.04 | +0.03 (+1.00%) | 4,250,213 |
28 Nov 2018 | USD | 3.19 | 3.21 | 3 | 3.01 | 3.01 | -0.2 (-6.23%) | 3,376,641 |
27 Nov 2018 | USD | 3.3 | 3.31 | 3.12 | 3.21 | 3.21 | -0.09 (-2.73%) | 2,805,266 |
26 Nov 2018 | USD | 3.37 | 3.425 | 3.285 | 3.3 | 3.3 | +0.04 (+1.23%) | 1,747,324 |
23 Nov 2018 | USD | 3.35 | 3.4 | 3.2 | 3.26 | 3.26 | -0.22 (-6.32%) | 2,065,495 |
22 Nov 2018 | USD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 3.47 | 3.56 | 3.41 | 3.48 | 3.48 | +0.07 (+2.05%) | 1,830,488 |
20 Nov 2018 | USD | 3.69 | 3.75 | 3.39 | 3.41 | 3.41 | -0.36 (-9.55%) | 2,729,658 |
19 Nov 2018 | USD | 3.75 | 3.8 | 3.64 | 3.77 | 3.77 | -0.03 (-0.79%) | 2,143,318 |
16 Nov 2018 | USD | 3.96 | 3.98 | 3.66 | 3.8 | 3.8 | -0.1 (-2.56%) | 2,624,933 |
15 Nov 2018 | USD | 3.85 | 3.94 | 3.765 | 3.9 | 3.9 | +0.06 (+1.56%) | 3,018,596 |
14 Nov 2018 | USD | 4.12 | 4.12 | 3.8 | 3.84 | 3.84 | -0.18 (-4.48%) | 2,498,578 |
13 Nov 2018 | USD | 4.15 | 4.24 | 3.985 | 4.02 | 4.02 | -0.12 (-2.90%) | 2,394,094 |
12 Nov 2018 | USD | 4.36 | 4.43 | 4.13 | 4.14 | 4.14 | -0.12 (-2.82%) | 1,345,260 |
9 Nov 2018 | USD | 4.29 | 4.32 | 4.1429 | 4.26 | 4.26 | -0.14 (-3.18%) | 1,825,230 |
8 Nov 2018 | USD | 4.61 | 4.62 | 4.37 | 4.4 | 4.4 | -0.23 (-4.97%) | 1,817,304 |
7 Nov 2018 | USD | 4.63 | 4.71 | 4.49 | 4.63 | 4.63 | +0.08 (+1.76%) | 1,875,960 |
6 Nov 2018 | USD | 4.67 | 4.72 | 4.47 | 4.55 | 4.55 | -0.08 (-1.73%) | 1,530,276 |
5 Nov 2018 | USD | 4.59 | 4.72 | 4.59 | 4.63 | 4.63 | +0.13 (+2.89%) | 1,736,881 |
2 Nov 2018 | USD | 4.79 | 4.81 | 4.45 | 4.5 | 4.5 | -0.28 (-5.86%) | 1,989,633 |
1 Nov 2018 | USD | 4.75 | 4.865 | 4.675 | 4.78 | 4.78 | +0.06 (+1.27%) | 1,501,895 |
31 Oct 2018 | USD | 4.96 | 5.05 | 4.71 | 4.72 | 4.72 | -0.15 (-3.08%) | 1,889,529 |