Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 2.215 | 2.33 | 2.16 | 2.3 | 23 | +0.09 (+4.07%) | 33,289 |
4 Jul 2019 | USD | 2.21 | 2.21 | 2.21 | 2.21 | 22.1 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 2.37 | 2.4183 | 2.14 | 2.21 | 22.1 | +0.01 (+0.45%) | 61,635 |
2 Jul 2019 | USD | 2.16 | 2.33 | 2.16 | 2.2 | 22 | -0.13 (-5.58%) | 50,216 |
1 Jul 2019 | USD | 2.52 | 2.55 | 2.16 | 2.33 | 23.3 | -0.46 (-16.49%) | 78,646 |
28 Jun 2019 | USD | 2.71 | 2.79 | 2.71 | 2.79 | 27.9 | +0.06 (+2.20%) | 4,571 |
27 Jun 2019 | USD | 2.7 | 2.81 | 2.7 | 2.73 | 27.3 | +0.03 (+1.11%) | 23,982 |
26 Jun 2019 | USD | 2.73 | 2.8062 | 2.7 | 2.7 | 27 | -0.11 (-3.91%) | 27,816 |
25 Jun 2019 | USD | 2.89 | 2.97 | 2.79 | 2.81 | 28.1 | -0.05 (-1.75%) | 21,121 |
24 Jun 2019 | USD | 3 | 3.08 | 2.81 | 2.86 | 28.6 | -0.14 (-4.67%) | 34,442 |
21 Jun 2019 | USD | 2.81 | 3.08 | 2.72 | 3 | 30 | +0.2 (+7.14%) | 70,438 |
20 Jun 2019 | USD | 2.7 | 2.96 | 2.7 | 2.8 | 28 | +0.18 (+6.87%) | 173,639 |
19 Jun 2019 | USD | 2.7 | 2.7 | 2.56 | 2.62 | 26.2 | -0.02 (-0.76%) | 125,290 |
18 Jun 2019 | USD | 4.46 | 4.5 | 2.5 | 2.64 | 26.4 | -1.924 (-42.15%) | 464,952 |
17 Jun 2019 | USD | 4.8 | 4.8 | 4.54 | 4.5636 | 45.636 | +0.014 (+0.30%) | 33,707 |
14 Jun 2019 | USD | 4.66 | 4.6875 | 4.53 | 4.55 | 45.5 | -0.29 (-5.99%) | 32,749 |
13 Jun 2019 | USD | 4.42 | 4.86 | 4.3 | 4.84 | 48.4 | +0.49 (+11.26%) | 108,377 |
12 Jun 2019 | USD | 4.43 | 4.45 | 4.3 | 4.35 | 43.5 | -0.07 (-1.58%) | 49,917 |
11 Jun 2019 | USD | 4.54 | 4.6302 | 4.35 | 4.42 | 44.2 | -0.13 (-2.86%) | 93,089 |
10 Jun 2019 | USD | 4.4 | 4.61 | 4.24 | 4.55 | 45.5 | +0.16 (+3.64%) | 130,837 |
7 Jun 2019 | USD | 4.55 | 4.55 | 4.03 | 4.39 | 43.9 | +0.35 (+8.66%) | 159,330 |
6 Jun 2019 | USD | 4.05 | 4.27 | 3.94 | 4.04 | 40.4 | -0.06 (-1.46%) | 130,984 |
5 Jun 2019 | USD | 4.22 | 4.4197 | 3.91 | 4.1 | 41 | -0.16 (-3.76%) | 114,337 |
4 Jun 2019 | USD | 5.16 | 5.16 | 4.26 | 4.26 | 42.6 | -0.74 (-14.80%) | 156,230 |
3 Jun 2019 | USD | 5.43 | 5.46 | 4.82 | 5 | 50 | -0.47 (-8.59%) | 268,030 |
31 May 2019 | USD | 4.8 | 5.5 | 4.72 | 5.47 | 54.7 | +0.59 (+12.09%) | 277,656 |
30 May 2019 | USD | 4.71 | 5 | 4.62 | 4.88 | 48.8 | +0.12 (+2.52%) | 218,274 |
29 May 2019 | USD | 4.72 | 5.01 | 4.6 | 4.76 | 47.6 | -0.06 (-1.24%) | 228,463 |
28 May 2019 | USD | 4.16 | 5.09 | 4.1101 | 4.82 | 48.2 | +0.66 (+15.87%) | 303,155 |
27 May 2019 | USD | 4.16 | 4.16 | 4.16 | 4.16 | 41.6 | 0.0 (0.0%) | 0 |