Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2019 | USD | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | +0.07 (+2.93%) | 59,514,845 |
3 Sep 2019 | USD | 2.38 | 2.42 | 2.36 | 2.39 | 2.39 | +0.02 (+0.84%) | 68,484,283 |
2 Sep 2019 | USD | 2.3 | 2.39 | 2.29 | 2.37 | 2.37 | +0.08 (+3.49%) | 94,096,439 |
30 Aug 2019 | USD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
29 Aug 2019 | USD | 2.38 | 2.38 | 2.27 | 2.29 | 2.29 | -0.07 (-2.97%) | 114,973,716 |
28 Aug 2019 | USD | 2.5 | 2.54 | 2.36 | 2.36 | 2.36 | -0.15 (-5.98%) | 167,243,667 |
27 Aug 2019 | USD | 2.52 | 2.53 | 2.48 | 2.51 | 2.51 | 0.0 (0.0%) | 26,819,549 |
26 Aug 2019 | USD | 2.46 | 2.51 | 2.44 | 2.51 | 2.51 | 0.0 (0.0%) | 46,624,386 |
23 Aug 2019 | USD | 2.45 | 2.52 | 2.41 | 2.51 | 2.51 | +0.07 (+2.87%) | 47,854,258 |
22 Aug 2019 | USD | 2.45 | 2.47 | 2.4 | 2.44 | 2.44 | -0.01 (-0.41%) | 43,779,808 |
21 Aug 2019 | USD | 2.48 | 2.49 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 30,574,978 |
20 Aug 2019 | USD | 2.44 | 2.49 | 2.42 | 2.47 | 2.47 | +0.02 (+0.82%) | 65,743,087 |
19 Aug 2019 | USD | 2.54 | 2.56 | 2.43 | 2.45 | 2.45 | -0.05 (-2%) | 44,592,485 |
16 Aug 2019 | USD | 2.57 | 2.59 | 2.48 | 2.5 | 2.5 | -0.05 (-1.96%) | 52,313,555 |
15 Aug 2019 | USD | 2.63 | 2.64 | 2.54 | 2.55 | 2.55 | -0.12 (-4.49%) | 50,963,288 |
14 Aug 2019 | USD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
13 Aug 2019 | USD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
12 Aug 2019 | USD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 2.66 | 2.69 | 2.64 | 2.67 | 2.67 | -0.01 (-0.37%) | 26,648,538 |
8 Aug 2019 | USD | 2.68 | 2.71 | 2.64 | 2.68 | 2.68 | +0.03 (+1.13%) | 59,650,888 |
7 Aug 2019 | USD | 2.64 | 2.72 | 2.63 | 2.65 | 2.65 | +0.02 (+0.76%) | 79,876,571 |
6 Aug 2019 | USD | 2.58 | 2.66 | 2.57 | 2.63 | 2.63 | +0.05 (+1.94%) | 54,578,000 |
5 Aug 2019 | USD | 2.65 | 2.67 | 2.57 | 2.58 | 2.58 | -0.08 (-3.01%) | 44,574,981 |
2 Aug 2019 | USD | 2.64 | 2.71 | 2.62 | 2.66 | 2.66 | +0.01 (+0.38%) | 42,204,392 |
1 Aug 2019 | USD | 2.68 | 2.72 | 2.62 | 2.65 | 2.65 | -0.08 (-2.93%) | 35,281,972 |
31 Jul 2019 | USD | 2.67 | 2.74 | 2.64 | 2.73 | 2.73 | +0.07 (+2.63%) | 61,844,784 |
30 Jul 2019 | USD | 2.76 | 2.76 | 2.63 | 2.66 | 2.66 | -0.09 (-3.27%) | 74,230,791 |
29 Jul 2019 | USD | 2.81 | 2.81 | 2.73 | 2.75 | 2.75 | -0.05 (-1.79%) | 59,265,838 |
26 Jul 2019 | USD | 2.78 | 2.82 | 2.75 | 2.8 | 2.8 | +0.04 (+1.45%) | 37,110,765 |
25 Jul 2019 | USD | 2.81 | 2.82 | 2.73 | 2.76 | 2.76 | -0.04 (-1.43%) | 69,642,036 |