Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2019 | USD | 2.09 | 2.26 | 2.09 | 2.19 | 2.19 | +0.09 (+4.29%) | 376,100 |
17 Jun 2019 | USD | 1.91 | 2.13 | 1.91 | 2.1 | 2.1 | +0.17 (+8.81%) | 379,800 |
14 Jun 2019 | USD | 2.11 | 2.13 | 1.89 | 1.93 | 1.93 | -0.17 (-8.10%) | 309,500 |
13 Jun 2019 | USD | 1.99 | 2.12 | 1.97 | 2.1 | 2.1 | +0.16 (+8.25%) | 586,700 |
12 Jun 2019 | USD | 2.21 | 2.27 | 1.86 | 1.94 | 1.94 | -0.3 (-13.39%) | 481,800 |
11 Jun 2019 | USD | 2.3 | 2.38 | 2.21 | 2.24 | 2.24 | -0.03 (-1.32%) | 200,500 |
10 Jun 2019 | USD | 2.31 | 2.44 | 2.22 | 2.27 | 2.27 | -0.05 (-2.16%) | 285,000 |
7 Jun 2019 | USD | 2.42 | 2.42 | 2.25 | 2.32 | 2.32 | -0.07 (-2.93%) | 265,100 |
6 Jun 2019 | USD | 2.44 | 2.51 | 2.28 | 2.39 | 2.39 | -0.07 (-2.85%) | 350,400 |
5 Jun 2019 | USD | 2.46 | 2.52 | 2.33 | 2.46 | 2.46 | -0.13 (-5.02%) | 685,400 |
4 Jun 2019 | USD | 2.1 | 2.6 | 2.06 | 2.59 | 2.59 | +0.6 (+30.15%) | 1,159,400 |
3 Jun 2019 | USD | 1.92 | 2.03 | 1.84 | 1.99 | 1.99 | +0.08 (+4.19%) | 446,200 |
31 May 2019 | USD | 1.77 | 2.08 | 1.73 | 1.91 | 1.91 | +0.2 (+11.70%) | 915,700 |
30 May 2019 | USD | 1.66 | 1.71 | 1.58 | 1.71 | 1.71 | +0.05 (+3.01%) | 728,600 |
29 May 2019 | USD | 1.65 | 1.67 | 1.58 | 1.66 | 1.66 | 0.0 (0.0%) | 335,500 |
28 May 2019 | USD | 1.78 | 1.78 | 1.65 | 1.66 | 1.66 | -0.14 (-7.78%) | 553,100 |
27 May 2019 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 1.78 | 1.91 | 1.64 | 1.8 | 1.8 | +0.07 (+4.05%) | 672,600 |
23 May 2019 | USD | 1.95 | 1.99 | 1.72 | 1.73 | 1.73 | -0.3 (-14.78%) | 480,800 |
22 May 2019 | USD | 2.13 | 2.14 | 1.97 | 2.03 | 2.03 | -0.12 (-5.58%) | 437,400 |
21 May 2019 | USD | 2.34 | 2.4 | 2.14 | 2.15 | 2.15 | -0.16 (-6.93%) | 260,500 |
20 May 2019 | USD | 2.43 | 2.5 | 2.28 | 2.31 | 2.31 | -0.12 (-4.94%) | 252,600 |
17 May 2019 | USD | 2.65 | 2.67 | 2.32 | 2.43 | 2.43 | -0.25 (-9.33%) | 709,000 |
16 May 2019 | USD | 2.53 | 2.88 | 2.52 | 2.68 | 2.68 | +0.15 (+5.93%) | 381,400 |
15 May 2019 | USD | 2.6 | 2.68 | 2.52 | 2.53 | 2.53 | -0.11 (-4.17%) | 111,000 |
14 May 2019 | USD | 2.6 | 2.8 | 2.45 | 2.64 | 2.64 | +0.07 (+2.72%) | 324,400 |
13 May 2019 | USD | 2.75 | 2.76 | 2.52 | 2.57 | 2.57 | -0.22 (-7.89%) | 315,300 |
10 May 2019 | USD | 2.71 | 2.91 | 2.44 | 2.79 | 2.79 | +0.33 (+13.41%) | 681,200 |
9 May 2019 | USD | 2.48 | 2.5 | 2.33 | 2.46 | 2.46 | -0.02 (-0.81%) | 516,800 |
8 May 2019 | USD | 2.61 | 2.68 | 2.45 | 2.48 | 2.48 | -0.15 (-5.70%) | 257,000 |