Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2019 | USD | 2.92 | 2.97 | 2.87 | 2.9 | 2.9 | +0.04 (+1.40%) | 16,792,060 |
25 Jul 2019 | USD | 2.88 | 2.91 | 2.82 | 2.86 | 2.86 | -0.03 (-1.04%) | 16,553,174 |
24 Jul 2019 | USD | 2.82 | 2.9 | 2.82 | 2.89 | 2.89 | +0.1 (+3.58%) | 14,284,813 |
23 Jul 2019 | USD | 2.85 | 2.91 | 2.73 | 2.79 | 2.79 | -0.08 (-2.79%) | 19,724,836 |
22 Jul 2019 | USD | 2.85 | 2.897 | 2.82 | 2.87 | 2.87 | +0.02 (+0.70%) | 14,232,837 |
19 Jul 2019 | USD | 2.88 | 2.93 | 2.78 | 2.85 | 2.85 | -0.02 (-0.70%) | 20,594,891 |
18 Jul 2019 | USD | 2.73 | 2.93 | 2.69 | 2.87 | 2.87 | +0.12 (+4.36%) | 21,952,659 |
17 Jul 2019 | USD | 2.6 | 2.75 | 2.6 | 2.75 | 2.75 | +0.15 (+5.77%) | 16,066,839 |
16 Jul 2019 | USD | 2.64 | 2.67 | 2.58 | 2.6 | 2.6 | -0.05 (-1.89%) | 12,389,644 |
15 Jul 2019 | USD | 2.65 | 2.6763 | 2.61 | 2.65 | 2.65 | +0.01 (+0.38%) | 8,858,425 |
12 Jul 2019 | USD | 2.58 | 2.65 | 2.5538 | 2.64 | 2.64 | +0.08 (+3.13%) | 11,032,716 |
11 Jul 2019 | USD | 2.63 | 2.63 | 2.53 | 2.56 | 2.56 | -0.07 (-2.66%) | 11,314,827 |
10 Jul 2019 | USD | 2.58 | 2.63 | 2.52 | 2.63 | 2.63 | +0.09 (+3.54%) | 15,216,030 |
9 Jul 2019 | USD | 2.52 | 2.56 | 2.51 | 2.54 | 2.54 | +0.01 (+0.40%) | 8,600,115 |
8 Jul 2019 | USD | 2.53 | 2.57 | 2.5 | 2.53 | 2.53 | 0.0 (0.0%) | 8,778,887 |
5 Jul 2019 | USD | 2.47 | 2.54 | 2.415 | 2.53 | 2.53 | -0.04 (-1.56%) | 11,375,881 |
4 Jul 2019 | USD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 2.59 | 2.6 | 2.53 | 2.57 | 2.57 | 0.0 (0.0%) | 9,006,980 |
2 Jul 2019 | USD | 2.45 | 2.59 | 2.42 | 2.57 | 2.57 | +0.15 (+6.20%) | 17,215,457 |
1 Jul 2019 | USD | 2.44 | 2.47 | 2.4 | 2.42 | 2.42 | -0.1 (-3.97%) | 10,731,970 |
28 Jun 2019 | USD | 2.51 | 2.57 | 2.51 | 2.52 | 2.52 | +0.05 (+2.02%) | 13,381,575 |
27 Jun 2019 | USD | 2.46 | 2.489 | 2.41 | 2.47 | 2.47 | -0.02 (-0.80%) | 8,708,989 |
26 Jun 2019 | USD | 2.38 | 2.52 | 2.36 | 2.49 | 2.49 | +0.02 (+0.81%) | 13,894,002 |
25 Jun 2019 | USD | 2.56 | 2.57 | 2.4 | 2.47 | 2.47 | -0.06 (-2.37%) | 19,907,010 |
24 Jun 2019 | USD | 2.5 | 2.54 | 2.46 | 2.53 | 2.53 | +0.07 (+2.85%) | 18,778,272 |
21 Jun 2019 | USD | 2.46 | 2.475 | 2.35 | 2.46 | 2.46 | +0.03 (+1.23%) | 20,068,962 |
20 Jun 2019 | USD | 2.34 | 2.48 | 2.33 | 2.43 | 2.43 | +0.2 (+8.97%) | 36,219,131 |
19 Jun 2019 | USD | 2.2 | 2.23 | 2.12 | 2.23 | 2.23 | +0.02 (+0.90%) | 13,949,572 |
18 Jun 2019 | USD | 2.13 | 2.23 | 2.12 | 2.21 | 2.21 | +0.09 (+4.25%) | 23,358,141 |
17 Jun 2019 | USD | 2.05 | 2.12 | 2.01 | 2.12 | 2.12 | +0.08 (+3.92%) | 11,991,907 |