Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 2.24 | 2.28 | 2.22 | 2.23 | 2.23 | -0.02 (-0.89%) | 64,040 |
3 Oct 2019 | USD | 2.22 | 2.31 | 2.195 | 2.25 | 2.25 | +0.03 (+1.35%) | 100,343 |
2 Oct 2019 | USD | 2.17 | 2.25 | 2.13 | 2.22 | 2.22 | +0.01 (+0.45%) | 474,074 |
1 Oct 2019 | USD | 2.27 | 2.34 | 2.16 | 2.21 | 2.21 | -0.07 (-3.07%) | 217,606 |
30 Sep 2019 | USD | 2.35 | 2.36 | 2.27 | 2.28 | 2.28 | -0.08 (-3.39%) | 112,997 |
27 Sep 2019 | USD | 2.32 | 2.3916 | 2.3 | 2.36 | 2.36 | +0.03 (+1.29%) | 136,293 |
26 Sep 2019 | USD | 2.37 | 2.41 | 2.3 | 2.33 | 2.33 | -0.03 (-1.27%) | 154,608 |
25 Sep 2019 | USD | 2.31 | 2.42 | 2.25 | 2.36 | 2.36 | +0.03 (+1.29%) | 269,915 |
24 Sep 2019 | USD | 2.44 | 2.44 | 2.255 | 2.33 | 2.33 | -0.11 (-4.51%) | 508,031 |
23 Sep 2019 | USD | 2.5 | 2.5206 | 2.37 | 2.44 | 2.44 | -0.08 (-3.17%) | 359,477 |
20 Sep 2019 | USD | 2.5 | 2.55 | 2.38 | 2.52 | 2.52 | +0.03 (+1.20%) | 469,969 |
19 Sep 2019 | USD | 2.55 | 2.69 | 2.4 | 2.49 | 2.49 | -0.06 (-2.35%) | 489,631 |
18 Sep 2019 | USD | 2.53 | 2.63 | 2.34 | 2.55 | 2.55 | -0.01 (-0.39%) | 762,024 |
17 Sep 2019 | USD | 2.54 | 2.98 | 2.5 | 2.56 | 2.56 | +0.17 (+7.11%) | 3,888,117 |
16 Sep 2019 | USD | 2.5 | 2.515 | 2.34 | 2.39 | 2.39 | -0.07 (-2.85%) | 247,052 |
13 Sep 2019 | USD | 2.31 | 2.485 | 2.2 | 2.46 | 2.46 | +0.14 (+6.03%) | 380,337 |
12 Sep 2019 | USD | 2.4 | 2.43 | 2.29 | 2.32 | 2.32 | -0.08 (-3.33%) | 212,285 |
11 Sep 2019 | USD | 2.28 | 2.4 | 2.2688 | 2.4 | 2.4 | +0.15 (+6.67%) | 294,481 |
10 Sep 2019 | USD | 2.2 | 2.29 | 2.18 | 2.25 | 2.25 | +0.07 (+3.21%) | 198,652 |
9 Sep 2019 | USD | 2.19 | 2.33 | 2.18 | 2.18 | 2.18 | +0.02 (+0.93%) | 347,503 |
6 Sep 2019 | USD | 2.18 | 2.22 | 2.09 | 2.16 | 2.16 | 0.0 (0.0%) | 266,029 |
5 Sep 2019 | USD | 2.14 | 2.22 | 2.1 | 2.16 | 2.16 | +0.03 (+1.41%) | 459,670 |
4 Sep 2019 | USD | 2.06 | 2.135 | 1.95 | 2.13 | 2.13 | +0.14 (+7.04%) | 360,533 |
3 Sep 2019 | USD | 1.89 | 1.99 | 1.84 | 1.99 | 1.99 | +0.16 (+8.74%) | 608,180 |
2 Sep 2019 | USD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 168,799 |
29 Aug 2019 | USD | 1.88 | 1.92 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 145,203 |
28 Aug 2019 | USD | 1.8 | 1.85 | 1.78 | 1.84 | 1.84 | +0.04 (+2.22%) | 142,974 |
27 Aug 2019 | USD | 1.86 | 1.87 | 1.79 | 1.8 | 1.8 | -0.06 (-3.23%) | 239,240 |
26 Aug 2019 | USD | 1.89 | 1.914 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 142,220 |