Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2019 | USD | 2.28 | 2.38 | 2.27 | 2.38 | 7.14 | +0.07 (+3.03%) | 199,947 |
27 Jun 2019 | USD | 2.24 | 2.34 | 2.24 | 2.31 | 6.93 | +0.05 (+2.21%) | 176,566 |
26 Jun 2019 | USD | 2.19 | 2.32 | 2.19 | 2.26 | 6.78 | +0.09 (+4.15%) | 118,041 |
25 Jun 2019 | USD | 2.19 | 2.23 | 2.16 | 2.17 | 6.51 | -0.07 (-3.13%) | 223,976 |
24 Jun 2019 | USD | 2.26 | 2.27 | 2.21 | 2.24 | 6.72 | -0.01 (-0.44%) | 158,039 |
21 Jun 2019 | USD | 2.25 | 2.27 | 2.23 | 2.25 | 6.75 | 0.0 (0.0%) | 134,465 |
20 Jun 2019 | USD | 2.34 | 2.36 | 2.24 | 2.25 | 6.75 | -0.12 (-5.06%) | 278,065 |
19 Jun 2019 | USD | 2.37 | 2.4 | 2.34 | 2.37 | 7.11 | +0.01 (+0.42%) | 142,470 |
18 Jun 2019 | USD | 2.37 | 2.48 | 2.26 | 2.36 | 7.08 | -0.11 (-4.45%) | 228,492 |
17 Jun 2019 | USD | 2.41 | 2.53 | 2.41 | 2.47 | 7.41 | +0.06 (+2.49%) | 244,444 |
14 Jun 2019 | USD | 2.47 | 2.5 | 2.36 | 2.41 | 7.23 | -0.05 (-2.03%) | 136,225 |
13 Jun 2019 | USD | 2.3 | 2.46 | 2.3 | 2.46 | 7.38 | +0.19 (+8.37%) | 207,882 |
12 Jun 2019 | USD | 2.23 | 2.28 | 2.21 | 2.27 | 6.81 | +0.06 (+2.71%) | 156,563 |
11 Jun 2019 | USD | 2.17 | 2.25 | 2.17 | 2.21 | 6.63 | +0.04 (+1.84%) | 109,629 |
10 Jun 2019 | USD | 2.1 | 2.22 | 2.1 | 2.17 | 6.51 | +0.07 (+3.33%) | 118,091 |
7 Jun 2019 | USD | 2.06 | 2.18 | 2.06 | 2.1 | 6.3 | +0.03 (+1.45%) | 120,949 |
6 Jun 2019 | USD | 2.19 | 2.21 | 2.02 | 2.07 | 6.21 | -0.11 (-5.05%) | 110,918 |
5 Jun 2019 | USD | 2.35 | 2.36 | 2.14 | 2.18 | 6.54 | -0.11 (-4.80%) | 161,167 |
4 Jun 2019 | USD | 2.53 | 2.5827 | 2.27 | 2.29 | 6.87 | -0.25 (-9.84%) | 331,383 |
3 Jun 2019 | USD | 2.62 | 2.68 | 2.52 | 2.54 | 7.62 | -0.11 (-4.15%) | 214,996 |
31 May 2019 | USD | 2.81 | 2.83 | 2.62 | 2.65 | 7.95 | -0.16 (-5.69%) | 224,387 |
30 May 2019 | USD | 2.75 | 2.84 | 2.75 | 2.81 | 8.43 | +0.07 (+2.55%) | 219,602 |
29 May 2019 | USD | 2.72 | 2.78 | 2.72 | 2.74 | 8.22 | 0.0 (0.0%) | 215,199 |
28 May 2019 | USD | 2.67 | 2.76 | 2.67 | 2.74 | 8.22 | +0.07 (+2.62%) | 203,122 |
27 May 2019 | USD | 2.67 | 2.67 | 2.67 | 2.67 | 8.01 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 2.57 | 2.69 | 2.57 | 2.67 | 8.01 | +0.07 (+2.69%) | 190,421 |
23 May 2019 | USD | 2.63 | 2.7 | 2.58 | 2.6 | 7.8 | -0.05 (-1.89%) | 234,327 |
22 May 2019 | USD | 2.68 | 2.75 | 2.63 | 2.65 | 7.95 | -0.05 (-1.85%) | 192,054 |
21 May 2019 | USD | 2.75 | 2.8 | 2.67 | 2.7 | 8.1 | -0.04 (-1.46%) | 198,422 |
20 May 2019 | USD | 2.76 | 2.82 | 2.73 | 2.74 | 8.22 | -0.07 (-2.49%) | 151,892 |