Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 2.5 | 2.5226 | 2.27 | 2.3 | 19.1189 | -0.21 (-8.37%) | 40,395 |
22 Aug 2019 | USD | 2.61 | 2.61 | 2.5 | 2.51 | 20.8645 | -0.06 (-2.33%) | 20,662 |
21 Aug 2019 | USD | 2.62 | 2.65 | 2.53 | 2.57 | 21.3633 | -0.03 (-1.15%) | 18,703 |
20 Aug 2019 | USD | 2.54 | 2.68 | 2.51 | 2.6 | 21.6126 | +0.02 (+0.78%) | 28,696 |
19 Aug 2019 | USD | 2.73 | 2.73 | 2.53 | 2.58 | 21.4464 | -0.17 (-6.18%) | 41,638 |
16 Aug 2019 | USD | 2.6 | 2.77 | 2.6 | 2.75 | 22.8595 | +0.18 (+7.00%) | 29,434 |
15 Aug 2019 | USD | 2.56 | 2.62 | 2.5 | 2.57 | 21.3633 | +0.02 (+0.78%) | 30,685 |
14 Aug 2019 | USD | 2.72 | 2.72 | 2.5 | 2.55 | 21.197 | -0.17 (-6.25%) | 38,303 |
13 Aug 2019 | USD | 2.65 | 2.76 | 2.58 | 2.72 | 22.6101 | +0.1 (+3.82%) | 32,133 |
12 Aug 2019 | USD | 2.78 | 2.83 | 2.59 | 2.62 | 21.7789 | -0.16 (-5.76%) | 45,073 |
9 Aug 2019 | USD | 2.85 | 2.93 | 2.75 | 2.78 | 23.1089 | -0.05 (-1.77%) | 25,923 |
8 Aug 2019 | USD | 2.84 | 2.88 | 2.76 | 2.83 | 23.5245 | +0.02 (+0.71%) | 57,770 |
7 Aug 2019 | USD | 2.89 | 2.89 | 2.75 | 2.81 | 23.3583 | -0.1 (-3.44%) | 36,680 |
6 Aug 2019 | USD | 2.99 | 3.06 | 2.86 | 2.91 | 24.1895 | -0.07 (-2.35%) | 39,163 |
5 Aug 2019 | USD | 2.95 | 3.01 | 2.9 | 2.98 | 24.7714 | +0.02 (+0.68%) | 49,028 |
2 Aug 2019 | USD | 3 | 3.02 | 2.91 | 2.96 | 24.6052 | -0.04 (-1.33%) | 54,626 |
1 Aug 2019 | USD | 3.4 | 3.68 | 2.96 | 3 | 24.9377 | -0.21 (-6.54%) | 99,701 |
31 Jul 2019 | USD | 3.27 | 3.32 | 3.2 | 3.21 | 26.6833 | -0.09 (-2.73%) | 63,896 |
30 Jul 2019 | USD | 3.3 | 3.32 | 3.25 | 3.3 | 27.4314 | -0.04 (-1.20%) | 82,904 |
29 Jul 2019 | USD | 3.55 | 3.6099 | 3.3 | 3.34 | 27.7639 | -0.22 (-6.18%) | 29,269 |
26 Jul 2019 | USD | 3.53 | 3.57 | 3.45 | 3.56 | 29.5927 | +0.03 (+0.85%) | 14,957 |
25 Jul 2019 | USD | 3.66 | 3.71 | 3.49 | 3.53 | 29.3433 | -0.12 (-3.29%) | 24,957 |
24 Jul 2019 | USD | 3.57 | 3.68 | 3.56 | 3.65 | 30.3408 | +0.01 (+0.27%) | 44,002 |
23 Jul 2019 | USD | 3.67 | 3.7144 | 3.56 | 3.64 | 30.2577 | -0.02 (-0.55%) | 48,022 |
22 Jul 2019 | USD | 3.56 | 3.74 | 3.52 | 3.66 | 30.4239 | +0.12 (+3.39%) | 42,717 |
19 Jul 2019 | USD | 3.22 | 3.59 | 3.18 | 3.54 | 29.4264 | +0.38 (+12.03%) | 84,461 |
18 Jul 2019 | USD | 3.37 | 3.39 | 3.1 | 3.16 | 26.2677 | -0.24 (-7.06%) | 92,133 |
17 Jul 2019 | USD | 3.4 | 3.44 | 3.38 | 3.4 | 28.2627 | -0.01 (-0.29%) | 23,630 |
16 Jul 2019 | USD | 3.77 | 3.78 | 3.4 | 3.41 | 28.3458 | -0.4 (-10.50%) | 122,680 |
15 Jul 2019 | USD | 3.75 | 3.86 | 3.64 | 3.81 | 31.6708 | +0.08 (+2.14%) | 28,118 |