Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | USD | 2.16 | 2.17 | 2.13 | 2.16 | 21.6 | +0.01 (+0.47%) | 51,590 |
31 Jul 2018 | USD | 2.11 | 2.15 | 2.11 | 2.15 | 21.5 | +0.04 (+1.90%) | 85,702 |
30 Jul 2018 | USD | 2.12 | 2.14 | 2.1 | 2.11 | 21.1 | 0.0 (0.0%) | 74,631 |
27 Jul 2018 | USD | 2.17 | 2.17 | 2.09 | 2.11 | 21.1 | -0.07 (-3.21%) | 107,318 |
26 Jul 2018 | USD | 2.19 | 2.24 | 2.15 | 2.18 | 21.8 | 0.0 (0.0%) | 74,942 |
25 Jul 2018 | USD | 2.19 | 2.23 | 2.15 | 2.18 | 21.8 | -0.05 (-2.24%) | 72,651 |
24 Jul 2018 | USD | 2.33 | 2.36 | 2.18 | 2.23 | 22.3 | -0.08 (-3.46%) | 108,539 |
23 Jul 2018 | USD | 2.39 | 2.4 | 2.285 | 2.31 | 23.1 | -0.09 (-3.75%) | 55,065 |
20 Jul 2018 | USD | 2.36 | 2.42 | 2.36 | 2.4 | 24 | +0.05 (+2.13%) | 56,993 |
19 Jul 2018 | USD | 2.28 | 2.35 | 2.26 | 2.35 | 23.5 | +0.07 (+3.07%) | 102,313 |
18 Jul 2018 | USD | 2.31 | 2.31 | 2.22 | 2.28 | 22.8 | -0.02 (-0.87%) | 57,269 |
17 Jul 2018 | USD | 2.26 | 2.31 | 2.21 | 2.3 | 23 | +0.05 (+2.22%) | 53,784 |
16 Jul 2018 | USD | 2.35 | 2.35 | 2.23 | 2.25 | 22.5 | -0.09 (-3.85%) | 74,424 |
13 Jul 2018 | USD | 2.28 | 2.36 | 2.28 | 2.34 | 23.4 | +0.05 (+2.18%) | 67,868 |
12 Jul 2018 | USD | 2.21 | 2.29 | 2.175 | 2.29 | 22.9 | +0.1 (+4.57%) | 118,286 |
11 Jul 2018 | USD | 2.2 | 2.23 | 2.18 | 2.19 | 21.9 | -0.01 (-0.45%) | 69,213 |
10 Jul 2018 | USD | 2.25 | 2.29 | 2.15 | 2.2 | 22 | -0.03 (-1.35%) | 136,500 |
9 Jul 2018 | USD | 2.25 | 2.28 | 2.22 | 2.23 | 22.3 | +0.01 (+0.45%) | 101,185 |
6 Jul 2018 | USD | 2.26 | 2.28 | 2.21 | 2.22 | 22.2 | -0.04 (-1.77%) | 69,292 |
5 Jul 2018 | USD | 2.3 | 2.33 | 2.26 | 2.26 | 22.6 | -0.02 (-0.88%) | 41,053 |
4 Jul 2018 | USD | 2.28 | 2.28 | 2.28 | 2.28 | 22.8 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 2.35 | 2.36 | 2.28 | 2.28 | 22.8 | -0.05 (-2.15%) | 34,299 |
2 Jul 2018 | USD | 2.37 | 2.39 | 2.33 | 2.33 | 23.3 | -0.05 (-2.10%) | 65,133 |
29 Jun 2018 | USD | 2.37 | 2.429 | 2.34 | 2.38 | 23.8 | +0.03 (+1.28%) | 171,647 |
28 Jun 2018 | USD | 2.43 | 2.44 | 2.35 | 2.35 | 23.5 | -0.07 (-2.89%) | 63,332 |
27 Jun 2018 | USD | 2.48 | 2.49 | 2.41 | 2.42 | 24.2 | -0.05 (-2.02%) | 116,382 |
26 Jun 2018 | USD | 2.37 | 2.47 | 2.36 | 2.47 | 24.7 | +0.09 (+3.78%) | 112,053 |
25 Jun 2018 | USD | 2.28 | 2.38 | 2.21 | 2.38 | 23.8 | +0.1 (+4.39%) | 164,465 |
22 Jun 2018 | USD | 2.35 | 2.38 | 2.23 | 2.28 | 22.8 | -0.05 (-2.15%) | 1,687,484 |
21 Jun 2018 | USD | 2.41 | 2.42 | 2.33 | 2.33 | 23.3 | -0.08 (-3.32%) | 219,295 |