Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 2.48 | 3.3997 | 2.48 | 2.93 | 14.65 | -0.17 (-5.48%) | 5,669 |
4 Jul 2019 | USD | 3.1 | 3.1 | 3.1 | 3.1 | 15.5 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 3.166 | 3.35 | 3 | 3.1 | 15.5 | -0.08 (-2.52%) | 6,085 |
2 Jul 2019 | USD | 3.26 | 3.46 | 3.0985 | 3.18 | 15.9 | -0.07 (-2.15%) | 9,829 |
1 Jul 2019 | USD | 3.21 | 3.4797 | 3.2 | 3.25 | 16.25 | -0.113 (-3.37%) | 8,699 |
28 Jun 2019 | USD | 3.3199 | 3.46 | 3.285 | 3.3634 | 16.817 | +0.013 (+0.40%) | 11,630 |
27 Jun 2019 | USD | 3.36 | 3.4645 | 3.31 | 3.35 | 16.75 | -0.1 (-2.89%) | 7,511 |
26 Jun 2019 | USD | 3.3199 | 3.48 | 3.21 | 3.4497 | 17.2485 | +0.03 (+0.87%) | 8,290 |
25 Jun 2019 | USD | 3.39 | 3.5 | 3.1635 | 3.42 | 17.1 | -0.07 (-2.01%) | 11,273 |
24 Jun 2019 | USD | 3.38 | 3.56 | 3.34 | 3.49 | 17.45 | +0.12 (+3.56%) | 9,425 |
21 Jun 2019 | USD | 3.39 | 3.39 | 3.35 | 3.37 | 16.85 | -0.026 (-0.76%) | 4,620 |
20 Jun 2019 | USD | 3.34 | 3.5 | 3.22 | 3.3958 | 16.979 | -0.114 (-3.25%) | 4,342 |
19 Jun 2019 | USD | 3.349 | 3.6752 | 3.33 | 3.51 | 17.55 | +0.027 (+0.77%) | 7,138 |
18 Jun 2019 | USD | 3.35 | 3.4832 | 3.3 | 3.4832 | 17.416 | +0.173 (+5.23%) | 4,463 |
17 Jun 2019 | USD | 3.411 | 3.49 | 3.3 | 3.31 | 16.55 | -0.19 (-5.43%) | 3,497 |
14 Jun 2019 | USD | 3.458 | 3.6077 | 3.41 | 3.5 | 17.5 | +0.04 (+1.16%) | 3,594 |
13 Jun 2019 | USD | 3.7 | 3.7 | 3.26 | 3.46 | 17.3 | -0.02 (-0.57%) | 4,172 |
12 Jun 2019 | USD | 3.39 | 3.72 | 3.35 | 3.48 | 17.4 | +0.1 (+2.96%) | 4,028 |
11 Jun 2019 | USD | 3.63 | 3.74 | 3.26 | 3.38 | 16.9 | -0.323 (-8.72%) | 4,126 |
10 Jun 2019 | USD | 3.7 | 3.8 | 3.41 | 3.7029 | 18.5145 | -0.007 (-0.19%) | 3,367 |
7 Jun 2019 | USD | 3.51 | 3.9824 | 3.45 | 3.71 | 18.55 | -0.185 (-4.75%) | 3,053 |
6 Jun 2019 | USD | 3.7 | 3.9997 | 3.64 | 3.895 | 19.475 | +0.245 (+6.71%) | 3,722 |
5 Jun 2019 | USD | 3.6 | 3.77 | 3.59 | 3.65 | 18.25 | +0.05 (+1.39%) | 3,416 |
4 Jun 2019 | USD | 3.9 | 3.9 | 3.5 | 3.6 | 18 | -0.2 (-5.26%) | 3,234 |
3 Jun 2019 | USD | 4 | 4 | 3.6 | 3.8 | 19 | -0.19 (-4.76%) | 3,367 |
31 May 2019 | USD | 4.0817 | 4.0817 | 3.661 | 3.99 | 19.95 | -0.24 (-5.67%) | 892 |
30 May 2019 | USD | 3.61 | 4.24 | 3.61 | 4.23 | 21.15 | +0.33 (+8.46%) | 1,060 |
29 May 2019 | USD | 4.06 | 4.06 | 3.52 | 3.8999 | 19.4995 | -0.082 (-2.06%) | 1,114 |
28 May 2019 | USD | 3.78 | 3.9999 | 3.4271 | 3.982 | 19.91 | -0.018 (-0.45%) | 966 |
27 May 2019 | USD | 4 | 4 | 4 | 4 | 20 | 0.0 (0.0%) | 0 |