Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 3.64 | 3.65 | 3.5446 | 3.65 | 3.65 | +0.001 (+0.02%) | 26,887 |
5 Jul 2019 | USD | 3.6 | 3.69 | 3.52 | 3.6491 | 3.6491 | +0.009 (+0.25%) | 9,599 |
4 Jul 2019 | USD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 3.47 | 3.69 | 3.47 | 3.64 | 3.64 | +0.11 (+3.12%) | 38,286 |
2 Jul 2019 | USD | 3.51 | 3.7226 | 3.51 | 3.53 | 3.53 | -0.08 (-2.22%) | 33,577 |
1 Jul 2019 | USD | 3.61 | 3.6867 | 3.5 | 3.61 | 3.61 | -0.02 (-0.55%) | 27,446 |
28 Jun 2019 | USD | 3.45 | 3.6709 | 3.45 | 3.63 | 3.63 | +0.16 (+4.61%) | 21,524 |
27 Jun 2019 | USD | 3.5 | 3.69 | 3.44 | 3.47 | 3.47 | -0.03 (-0.86%) | 31,325 |
26 Jun 2019 | USD | 3.65 | 3.65 | 3.39 | 3.5 | 3.5 | -0.17 (-4.63%) | 89,193 |
25 Jun 2019 | USD | 3.8 | 3.91 | 3.5103 | 3.67 | 3.67 | -0.1 (-2.65%) | 47,428 |
24 Jun 2019 | USD | 3.8 | 3.83 | 3.37 | 3.77 | 3.77 | -0.03 (-0.79%) | 100,387 |
21 Jun 2019 | USD | 4 | 4.1473 | 3.8 | 3.8 | 3.8 | -0.24 (-5.94%) | 64,182 |
20 Jun 2019 | USD | 4.19 | 4.32 | 3.98 | 4.04 | 4.04 | -0.19 (-4.49%) | 63,641 |
19 Jun 2019 | USD | 4.16 | 4.28 | 4.115 | 4.23 | 4.23 | +0.09 (+2.17%) | 11,292 |
18 Jun 2019 | USD | 4.11 | 4.32 | 4.0109 | 4.14 | 4.14 | -0.07 (-1.66%) | 31,070 |
17 Jun 2019 | USD | 4.15 | 4.21 | 4 | 4.21 | 4.21 | +0.06 (+1.45%) | 14,759 |
14 Jun 2019 | USD | 4.1 | 4.19 | 4.02 | 4.15 | 4.15 | +0.03 (+0.73%) | 16,006 |
13 Jun 2019 | USD | 4.01 | 4.16 | 4.01 | 4.12 | 4.12 | +0.09 (+2.23%) | 15,477 |
12 Jun 2019 | USD | 4.15 | 4.15 | 3.951 | 4.03 | 4.03 | -0.15 (-3.59%) | 48,136 |
11 Jun 2019 | USD | 4.3044 | 4.3044 | 4.1 | 4.18 | 4.18 | -0.1 (-2.34%) | 32,176 |
10 Jun 2019 | USD | 4.18 | 4.3 | 4.18 | 4.28 | 4.28 | +0.04 (+0.94%) | 18,724 |
7 Jun 2019 | USD | 4.34 | 4.34 | 4.005 | 4.24 | 4.24 | +0.05 (+1.19%) | 34,490 |
6 Jun 2019 | USD | 4.05 | 4.27 | 4.05 | 4.19 | 4.19 | +0.25 (+6.35%) | 57,809 |
5 Jun 2019 | USD | 4.0801 | 4.14 | 3.94 | 3.94 | 3.94 | -0.13 (-3.19%) | 31,906 |
4 Jun 2019 | USD | 4 | 4.1319 | 4 | 4.07 | 4.07 | +0.09 (+2.26%) | 18,040 |
3 Jun 2019 | USD | 4.21 | 4.2197 | 3.97 | 3.98 | 3.98 | -0.19 (-4.56%) | 59,340 |
31 May 2019 | USD | 4.27 | 4.27 | 4.111 | 4.17 | 4.17 | -0.11 (-2.57%) | 9,214 |
30 May 2019 | USD | 4.02 | 4.29 | 4.02 | 4.28 | 4.28 | +0.16 (+3.88%) | 24,365 |
29 May 2019 | USD | 4.15 | 4.15 | 4.06 | 4.12 | 4.12 | -0.03 (-0.72%) | 10,359 |
28 May 2019 | USD | 4.01 | 4.1694 | 4.01 | 4.15 | 4.15 | +0.12 (+2.98%) | 20,776 |