Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 2.37 | 2.42 | 2.09 | 2.25 | 2.25 | -0.14 (-5.86%) | 224,668 |
10 Jul 2019 | USD | 2.43 | 2.57 | 2.31 | 2.39 | 2.39 | 0.0 (0.0%) | 281,770 |
9 Jul 2019 | USD | 2.25 | 2.49 | 2.22 | 2.39 | 2.39 | +0.14 (+6.22%) | 171,304 |
8 Jul 2019 | USD | 2.2 | 2.39 | 2.17 | 2.25 | 2.25 | +0.03 (+1.35%) | 147,211 |
5 Jul 2019 | USD | 2.09 | 2.28 | 2.02 | 2.22 | 2.22 | +0.1 (+4.72%) | 183,800 |
4 Jul 2019 | USD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 2.4 | 2.459 | 2.07 | 2.12 | 2.12 | -0.26 (-10.92%) | 545,845 |
2 Jul 2019 | USD | 2.64 | 2.69 | 2.2938 | 2.38 | 2.38 | -0.26 (-9.85%) | 500,588 |
1 Jul 2019 | USD | 2.9 | 2.9 | 2.61 | 2.64 | 2.64 | -0.25 (-8.65%) | 283,777 |
28 Jun 2019 | USD | 2.82 | 2.92 | 2.6828 | 2.89 | 2.89 | +0.08 (+2.85%) | 188,600 |
27 Jun 2019 | USD | 2.8 | 3.04 | 2.73 | 2.81 | 2.81 | +0.04 (+1.44%) | 240,224 |
26 Jun 2019 | USD | 2.76 | 2.8 | 2.57 | 2.77 | 2.77 | +0.03 (+1.09%) | 175,953 |
25 Jun 2019 | USD | 2.75 | 2.8 | 2.6214 | 2.74 | 2.74 | -0.02 (-0.72%) | 207,472 |
24 Jun 2019 | USD | 2.79 | 2.84 | 2.72 | 2.76 | 2.76 | -0.01 (-0.36%) | 183,616 |
21 Jun 2019 | USD | 2.81 | 2.83 | 2.66 | 2.77 | 2.77 | -0.02 (-0.72%) | 403,723 |
20 Jun 2019 | USD | 3.05 | 3.05 | 2.7701 | 2.79 | 2.79 | -0.2 (-6.69%) | 334,308 |
19 Jun 2019 | USD | 2.84 | 3.03 | 2.6 | 2.99 | 2.99 | +0.1 (+3.46%) | 535,180 |
18 Jun 2019 | USD | 2.76 | 2.98 | 2.69 | 2.89 | 2.89 | +0.16 (+5.86%) | 453,231 |
17 Jun 2019 | USD | 3.06 | 3.2 | 2.711 | 2.73 | 2.73 | -0.46 (-14.42%) | 741,851 |
14 Jun 2019 | USD | 2.86 | 3.5834 | 2.7388 | 3.19 | 3.19 | +0.54 (+20.38%) | 1,415,889 |
13 Jun 2019 | USD | 3.03 | 3.0685 | 2.65 | 2.65 | 2.65 | -0.39 (-12.83%) | 412,326 |
12 Jun 2019 | USD | 2.59 | 3.091 | 2.49 | 3.04 | 3.04 | +0.26 (+9.35%) | 701,339 |
11 Jun 2019 | USD | 2.75 | 3.05 | 2.44 | 2.78 | 2.78 | +0.09 (+3.35%) | 1,142,779 |
10 Jun 2019 | USD | 2.3 | 2.74 | 2.2 | 2.69 | 2.69 | +0.39 (+16.96%) | 743,284 |
7 Jun 2019 | USD | 1.95 | 2.32 | 1.95 | 2.3 | 2.3 | +0.38 (+19.79%) | 1,050,719 |
6 Jun 2019 | USD | 1.59 | 1.9499 | 1.55 | 1.92 | 1.92 | +0.32 (+20%) | 394,212 |
5 Jun 2019 | USD | 1.6 | 1.63 | 1.5401 | 1.6 | 1.6 | +0.03 (+1.91%) | 158,530 |
4 Jun 2019 | USD | 1.57 | 1.63 | 1.5377 | 1.57 | 1.57 | +0.02 (+1.29%) | 143,004 |
3 Jun 2019 | USD | 1.66 | 1.7 | 1.529 | 1.55 | 1.55 | -0.15 (-8.82%) | 181,231 |
31 May 2019 | USD | 1.74 | 1.75 | 1.62 | 1.7 | 1.7 | -0.05 (-2.86%) | 139,878 |