Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | USD | 2.58 | 2.58 | 2.58 | 2.58 | 25.8 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 2.56 | 2.64 | 2.5151 | 2.58 | 25.8 | +0.04 (+1.57%) | 64,896 |
30 Aug 2018 | USD | 2.64 | 2.64 | 2.43 | 2.54 | 25.4 | -0.06 (-2.31%) | 56,381 |
29 Aug 2018 | USD | 2.45 | 2.64 | 2.44 | 2.6 | 26 | +0.13 (+5.26%) | 58,796 |
28 Aug 2018 | USD | 2.47 | 2.61 | 2.43 | 2.47 | 24.7 | -0.03 (-1.20%) | 92,181 |
27 Aug 2018 | USD | 2.29 | 2.71 | 2.29 | 2.5 | 25 | +0.26 (+11.61%) | 474,810 |
24 Aug 2018 | USD | 2.37 | 2.44 | 2.16 | 2.24 | 22.4 | -0.13 (-5.49%) | 209,487 |
23 Aug 2018 | USD | 2.5 | 2.5062 | 2.37 | 2.37 | 23.7 | -0.11 (-4.44%) | 82,998 |
22 Aug 2018 | USD | 2.7 | 2.73 | 2.42 | 2.48 | 24.8 | -0.24 (-8.82%) | 245,905 |
21 Aug 2018 | USD | 2.85 | 2.85 | 2.68 | 2.72 | 27.2 | -0.14 (-4.90%) | 124,396 |
20 Aug 2018 | USD | 2.9 | 2.9 | 2.56 | 2.86 | 28.6 | -0.03 (-1.04%) | 203,831 |
17 Aug 2018 | USD | 3.0035 | 3.0035 | 2.4801 | 2.89 | 28.9 | +0.08 (+2.85%) | 597,456 |
16 Aug 2018 | USD | 2.3036 | 2.9499 | 2.3 | 2.81 | 28.1 | +0.65 (+30.09%) | 1,008,786 |
15 Aug 2018 | USD | 1.98 | 2.26 | 1.88 | 2.16 | 21.6 | +0.3 (+16.13%) | 553,249 |
14 Aug 2018 | USD | 1.75 | 1.88 | 1.7231 | 1.86 | 18.6 | +0.11 (+6.29%) | 76,544 |
13 Aug 2018 | USD | 1.75 | 1.81 | 1.65 | 1.75 | 17.5 | +0.04 (+2.34%) | 62,273 |
10 Aug 2018 | USD | 1.71 | 1.77 | 1.67 | 1.71 | 17.1 | 0.0 (0.0%) | 43,519 |
9 Aug 2018 | USD | 1.75 | 1.7784 | 1.71 | 1.71 | 17.1 | -0.04 (-2.29%) | 12,996 |
8 Aug 2018 | USD | 1.75 | 1.79 | 1.7 | 1.75 | 17.5 | 0.0 (0.0%) | 26,600 |
7 Aug 2018 | USD | 1.61 | 1.75 | 1.6 | 1.75 | 17.5 | +0.02 (+1.16%) | 78,978 |
6 Aug 2018 | USD | 1.81 | 1.83 | 1.71 | 1.73 | 17.3 | -0.12 (-6.49%) | 104,612 |
3 Aug 2018 | USD | 1.76 | 1.85 | 1.76 | 1.85 | 18.5 | +0.07 (+3.93%) | 20,034 |
2 Aug 2018 | USD | 1.8 | 1.81 | 1.75 | 1.78 | 17.8 | -0.03 (-1.66%) | 52,196 |
1 Aug 2018 | USD | 1.75 | 1.83 | 1.75 | 1.81 | 18.1 | +0.06 (+3.43%) | 24,814 |
31 Jul 2018 | USD | 1.86 | 1.87 | 1.75 | 1.75 | 17.5 | -0.13 (-6.91%) | 320,893 |
30 Jul 2018 | USD | 1.94 | 1.96 | 1.85 | 1.88 | 18.8 | -0.06 (-3.09%) | 99,061 |
27 Jul 2018 | USD | 1.96 | 2 | 1.94 | 1.94 | 19.4 | -0.03 (-1.52%) | 92,830 |
26 Jul 2018 | USD | 2 | 2.01 | 1.95 | 1.97 | 19.7 | -0.02 (-1.01%) | 124,031 |
25 Jul 2018 | USD | 1.95 | 2.14 | 1.95 | 1.99 | 19.9 | +0.03 (+1.53%) | 120,208 |
24 Jul 2018 | USD | 1.97 | 1.9999 | 1.96 | 1.96 | 19.6 | +0.02 (+1.03%) | 111,513 |