Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2019 | USD | 3.44 | 3.44 | 3.32 | 3.35 | 3.35 | -0.09 (-2.62%) | 11,304,398 |
2 Aug 2019 | USD | 3.4 | 3.45 | 3.37 | 3.44 | 3.44 | +0.02 (+0.58%) | 12,127,603 |
1 Aug 2019 | USD | 3.3 | 3.42 | 3.29 | 3.42 | 3.42 | +0.1 (+3.01%) | 11,823,790 |
31 Jul 2019 | USD | 3.32 | 3.35 | 3.3 | 3.32 | 3.32 | +0.01 (+0.30%) | 7,453,909 |
30 Jul 2019 | USD | 3.34 | 3.35 | 3.26 | 3.31 | 3.31 | -0.03 (-0.90%) | 10,794,028 |
29 Jul 2019 | USD | 3.33 | 3.39 | 3.31 | 3.34 | 3.34 | +0.03 (+0.91%) | 10,551,530 |
26 Jul 2019 | USD | 3.29 | 3.38 | 3.27 | 3.31 | 3.31 | +0.03 (+0.91%) | 16,338,083 |
25 Jul 2019 | USD | 3.29 | 3.34 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 16,770,877 |
24 Jul 2019 | USD | 3.24 | 3.31 | 3.21 | 3.28 | 3.28 | +0.05 (+1.55%) | 16,630,339 |
23 Jul 2019 | USD | 3.19 | 3.27 | 3.18 | 3.23 | 3.23 | +0.05 (+1.57%) | 9,085,969 |
22 Jul 2019 | USD | 3.27 | 3.28 | 3.17 | 3.18 | 3.18 | -0.08 (-2.45%) | 9,178,115 |
19 Jul 2019 | USD | 3.22 | 3.29 | 3.2 | 3.26 | 3.26 | +0.06 (+1.88%) | 15,823,993 |
18 Jul 2019 | USD | 3.22 | 3.25 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 12,728,889 |
17 Jul 2019 | USD | 3.18 | 3.24 | 3.16 | 3.22 | 3.22 | +0.06 (+1.90%) | 10,950,027 |
16 Jul 2019 | USD | 3.07 | 3.17 | 3.06 | 3.16 | 3.16 | +0.13 (+4.29%) | 11,683,357 |
15 Jul 2019 | USD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 3.02 | 3.1 | 2.95 | 3.03 | 3.03 | +0.02 (+0.66%) | 17,983,542 |
11 Jul 2019 | USD | 3.01 | 3.08 | 2.99 | 3.01 | 3.01 | +0.03 (+1.01%) | 8,044,245 |
10 Jul 2019 | USD | 2.96 | 3.01 | 2.92 | 2.98 | 2.98 | +0.03 (+1.02%) | 6,534,687 |
9 Jul 2019 | USD | 3.07 | 3.1 | 2.93 | 2.95 | 2.95 | -0.12 (-3.91%) | 7,391,393 |
8 Jul 2019 | USD | 3.09 | 3.21 | 3.06 | 3.07 | 3.07 | -0.08 (-2.54%) | 7,222,779 |
5 Jul 2019 | USD | 3.23 | 3.25 | 3.15 | 3.15 | 3.15 | -0.08 (-2.48%) | 9,067,019 |
4 Jul 2019 | USD | 3.28 | 3.29 | 3.21 | 3.23 | 3.23 | -0.03 (-0.92%) | 6,937,354 |
3 Jul 2019 | USD | 3.34 | 3.35 | 3.26 | 3.26 | 3.26 | -0.08 (-2.40%) | 7,536,059 |
2 Jul 2019 | USD | 3.28 | 3.35 | 3.23 | 3.34 | 3.34 | +0.07 (+2.14%) | 15,912,640 |
1 Jul 2019 | USD | 3.24 | 3.3 | 3.21 | 3.27 | 3.27 | +0.08 (+2.51%) | 11,564,819 |
28 Jun 2019 | USD | 3.27 | 3.29 | 3.16 | 3.19 | 3.19 | -0.05 (-1.54%) | 10,213,446 |
27 Jun 2019 | USD | 3.3 | 3.32 | 3.23 | 3.24 | 3.24 | -0.05 (-1.52%) | 7,624,543 |
26 Jun 2019 | USD | 3.29 | 3.33 | 3.27 | 3.29 | 3.29 | +0.02 (+0.61%) | 11,706,074 |
25 Jun 2019 | USD | 3.19 | 3.3 | 3.18 | 3.27 | 3.27 | +0.08 (+2.51%) | 14,342,631 |