Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 3.72 | 3.76 | 3.66 | 3.73 | 31.0058 | -0.01 (-0.27%) | 42,440 |
11 Jul 2019 | USD | 3.72 | 3.785 | 3.71 | 3.74 | 31.0889 | 0.0 (0.0%) | 80,996 |
10 Jul 2019 | USD | 3.63 | 3.78 | 3.63 | 3.74 | 31.0889 | +0.14 (+3.89%) | 65,615 |
9 Jul 2019 | USD | 3.58 | 3.63 | 3.48 | 3.6 | 29.9252 | +0.02 (+0.56%) | 137,688 |
8 Jul 2019 | USD | 3.68 | 3.83 | 3.54 | 3.58 | 29.7589 | -0.08 (-2.19%) | 61,749 |
5 Jul 2019 | USD | 3.75 | 3.78 | 3.65 | 3.66 | 30.4239 | -0.06 (-1.61%) | 25,616 |
4 Jul 2019 | USD | 3.72 | 3.72 | 3.72 | 3.72 | 30.9227 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 3.91 | 3.91 | 3.67 | 3.72 | 30.9227 | -0.2 (-5.10%) | 28,489 |
2 Jul 2019 | USD | 3.95 | 3.955 | 3.83 | 3.92 | 32.5852 | -0.03 (-0.76%) | 21,584 |
1 Jul 2019 | USD | 3.75 | 4.07 | 3.75 | 3.95 | 32.8346 | +0.23 (+6.18%) | 61,328 |
28 Jun 2019 | USD | 3.59 | 3.91 | 3.59 | 3.72 | 30.9227 | +0.12 (+3.33%) | 443,658 |
27 Jun 2019 | USD | 3.75 | 3.89 | 3.58 | 3.6 | 29.9252 | -0.13 (-3.49%) | 61,231 |
26 Jun 2019 | USD | 3.7 | 3.85 | 3.65 | 3.73 | 31.0058 | +0.06 (+1.63%) | 25,914 |
25 Jun 2019 | USD | 3.8 | 3.92 | 3.65 | 3.67 | 30.5071 | -0.12 (-3.17%) | 15,418 |
24 Jun 2019 | USD | 4 | 4.21 | 3.75 | 3.79 | 31.5046 | -0.21 (-5.25%) | 23,259 |
21 Jun 2019 | USD | 4 | 4.24 | 3.88 | 4 | 33.2502 | 0.0 (0.0%) | 52,542 |
20 Jun 2019 | USD | 3.9 | 4.045 | 3.86 | 4 | 33.2502 | +0.13 (+3.36%) | 12,342 |
19 Jun 2019 | USD | 3.97 | 4.03 | 3.85 | 3.87 | 32.1696 | -0.11 (-2.76%) | 19,610 |
18 Jun 2019 | USD | 3.95 | 4.03 | 3.84 | 3.98 | 33.084 | +0.07 (+1.79%) | 33,926 |
17 Jun 2019 | USD | 4.01 | 4.045 | 3.66 | 3.91 | 32.5021 | -0.08 (-2.01%) | 50,068 |
14 Jun 2019 | USD | 4.26 | 4.26 | 3.9 | 3.99 | 33.1671 | -0.25 (-5.90%) | 46,004 |
13 Jun 2019 | USD | 4.46 | 4.5983 | 4.12 | 4.24 | 35.2452 | -0.19 (-4.29%) | 58,454 |
12 Jun 2019 | USD | 4.61 | 4.63 | 4.32 | 4.43 | 36.8246 | -0.21 (-4.53%) | 63,067 |
11 Jun 2019 | USD | 4.7 | 4.86 | 4.58 | 4.64 | 38.5702 | -0.09 (-1.90%) | 37,743 |
10 Jun 2019 | USD | 4.82 | 4.87 | 4.63 | 4.73 | 39.3184 | -0.11 (-2.27%) | 51,547 |
7 Jun 2019 | USD | 4.56 | 4.85 | 4.48 | 4.84 | 40.2328 | +0.29 (+6.37%) | 26,244 |
6 Jun 2019 | USD | 4.57 | 4.66 | 4.47 | 4.55 | 37.8221 | -0.03 (-0.66%) | 31,690 |
5 Jun 2019 | USD | 4.7 | 4.8 | 4.52 | 4.58 | 38.0715 | -0.1 (-2.14%) | 14,574 |
4 Jun 2019 | USD | 4.57 | 4.74 | 4.57 | 4.68 | 38.9027 | +0.13 (+2.86%) | 14,891 |
3 Jun 2019 | USD | 4.58 | 4.72 | 4.53 | 4.55 | 37.8221 | -0.03 (-0.66%) | 13,454 |