Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 3 | 3.16 | 2.96 | 3.13 | 31.3 | +0.15 (+5.03%) | 1,238,869 |
11 Jul 2019 | USD | 2.85 | 3 | 2.8202 | 2.98 | 29.8 | +0.14 (+4.93%) | 938,281 |
10 Jul 2019 | USD | 2.82 | 2.87 | 2.76 | 2.84 | 28.4 | +0.02 (+0.71%) | 1,029,050 |
9 Jul 2019 | USD | 2.82 | 2.855 | 2.765 | 2.82 | 28.2 | -0.02 (-0.70%) | 772,379 |
8 Jul 2019 | USD | 2.91 | 2.96 | 2.77 | 2.84 | 28.4 | -0.07 (-2.41%) | 903,440 |
5 Jul 2019 | USD | 2.95 | 2.95 | 2.84 | 2.91 | 29.1 | -0.04 (-1.36%) | 658,706 |
4 Jul 2019 | USD | 2.95 | 2.95 | 2.95 | 2.95 | 29.5 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 2.88 | 2.96 | 2.86 | 2.95 | 29.5 | +0.05 (+1.72%) | 536,001 |
2 Jul 2019 | USD | 2.99 | 2.99 | 2.87 | 2.9 | 29 | -0.07 (-2.36%) | 990,310 |
1 Jul 2019 | USD | 2.91 | 3 | 2.85 | 2.97 | 29.7 | +0.1 (+3.48%) | 1,091,762 |
28 Jun 2019 | USD | 2.86 | 2.9 | 2.72 | 2.87 | 28.7 | +0.04 (+1.41%) | 7,570,778 |
27 Jun 2019 | USD | 2.75 | 2.87 | 2.73 | 2.83 | 28.3 | +0.08 (+2.91%) | 944,148 |
26 Jun 2019 | USD | 2.71 | 2.87 | 2.691 | 2.75 | 27.5 | +0.07 (+2.61%) | 937,258 |
25 Jun 2019 | USD | 2.9 | 2.92 | 2.64 | 2.68 | 26.8 | -0.23 (-7.90%) | 1,843,862 |
24 Jun 2019 | USD | 3.27 | 3.28 | 2.85 | 2.91 | 29.1 | -0.5 (-14.66%) | 1,887,243 |
21 Jun 2019 | USD | 3.4 | 3.48 | 3.38 | 3.41 | 34.1 | +0.03 (+0.89%) | 885,254 |
20 Jun 2019 | USD | 3.38 | 3.44 | 3.34 | 3.38 | 33.8 | +0.03 (+0.90%) | 879,787 |
19 Jun 2019 | USD | 3.33 | 3.49 | 3.28 | 3.35 | 33.5 | +0.05 (+1.52%) | 1,095,007 |
18 Jun 2019 | USD | 3.2 | 3.32 | 3.2 | 3.3 | 33 | +0.07 (+2.17%) | 792,254 |
17 Jun 2019 | USD | 3.26 | 3.3 | 3.13 | 3.23 | 32.3 | +0.04 (+1.25%) | 779,168 |
14 Jun 2019 | USD | 3.3 | 3.3386 | 3.15 | 3.19 | 31.9 | -0.13 (-3.92%) | 821,851 |
13 Jun 2019 | USD | 3.12 | 3.35 | 3.0901 | 3.32 | 33.2 | +0.22 (+7.10%) | 1,466,678 |
12 Jun 2019 | USD | 2.94 | 3.135 | 2.94 | 3.1 | 31 | +0.14 (+4.73%) | 1,133,310 |
11 Jun 2019 | USD | 3 | 3.06 | 2.86 | 2.96 | 29.6 | -0.03 (-1.00%) | 734,788 |
10 Jun 2019 | USD | 2.61 | 3.2 | 2.61 | 2.99 | 29.9 | +0.37 (+14.12%) | 1,798,819 |
7 Jun 2019 | USD | 2.57 | 2.69 | 2.52 | 2.62 | 26.2 | +0.02 (+0.77%) | 610,279 |
6 Jun 2019 | USD | 2.89 | 2.94 | 2.5501 | 2.6 | 26 | -0.3 (-10.34%) | 1,401,611 |
5 Jun 2019 | USD | 3.03 | 3.03 | 2.88 | 2.9 | 29 | -0.1 (-3.33%) | 622,456 |
4 Jun 2019 | USD | 3.02 | 3.0496 | 2.94 | 3 | 30 | +0.01 (+0.33%) | 542,185 |
3 Jun 2019 | USD | 3.03 | 3.0899 | 2.97 | 2.99 | 29.9 | -0.05 (-1.64%) | 506,170 |