Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 1.92 | 2.0018 | 1.8599 | 1.87 | 9.35 | -0.15 (-7.43%) | 176,580 |
5 Jul 2019 | USD | 2.09 | 2.09 | 1.99 | 2.02 | 10.1 | -0.06 (-2.88%) | 89,105 |
4 Jul 2019 | USD | 2.08 | 2.08 | 2.08 | 2.08 | 10.4 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 2.03 | 2.1 | 1.99 | 2.08 | 10.4 | +0.05 (+2.46%) | 113,016 |
2 Jul 2019 | USD | 2.12 | 2.1298 | 1.96 | 2.03 | 10.15 | -0.15 (-6.88%) | 231,457 |
1 Jul 2019 | USD | 2.2 | 2.45 | 2.12 | 2.18 | 10.9 | +0.11 (+5.31%) | 1,140,694 |
28 Jun 2019 | USD | 2.04 | 2.07 | 1.9644 | 2.07 | 10.35 | +0.08 (+4.02%) | 176,731 |
27 Jun 2019 | USD | 2.07 | 2.1 | 1.95 | 1.99 | 9.95 | -0.11 (-5.24%) | 152,086 |
26 Jun 2019 | USD | 1.94 | 2.15 | 1.94 | 2.1 | 10.5 | +0.13 (+6.60%) | 217,644 |
25 Jun 2019 | USD | 2.3 | 2.32 | 1.88 | 1.97 | 9.85 | -0.29 (-12.83%) | 413,250 |
24 Jun 2019 | USD | 2.32 | 2.45 | 2.06 | 2.26 | 11.3 | -0.01 (-0.44%) | 567,511 |
21 Jun 2019 | USD | 1.87 | 2.4 | 1.85 | 2.27 | 11.35 | +0.23 (+11.27%) | 961,331 |
20 Jun 2019 | USD | 1.74 | 2.4 | 1.73 | 2.04 | 10.2 | +0.27 (+15.25%) | 1,368,691 |
19 Jun 2019 | USD | 1.9 | 1.9 | 1.65 | 1.77 | 8.85 | -0.15 (-7.81%) | 569,597 |
18 Jun 2019 | USD | 1.35 | 1.93 | 1.2965 | 1.92 | 9.6 | +0.64 (+50.00%) | 2,461,822 |
17 Jun 2019 | USD | 1.28 | 1.39 | 1.25 | 1.28 | 6.4 | 0.0 (0.0%) | 144,904 |
14 Jun 2019 | USD | 1.44 | 1.44 | 1.2302 | 1.28 | 6.4 | -0.105 (-7.58%) | 109,436 |
13 Jun 2019 | USD | 1.53 | 1.55 | 1.36 | 1.385 | 6.925 | -0.165 (-10.65%) | 134,523 |
12 Jun 2019 | USD | 1.71 | 1.75 | 1.55 | 1.55 | 7.75 | -0.108 (-6.50%) | 83,479 |
11 Jun 2019 | USD | 1.6 | 1.76 | 1.6 | 1.6577 | 8.2885 | +0.038 (+2.33%) | 55,705 |
10 Jun 2019 | USD | 1.63 | 1.69 | 1.51 | 1.6199 | 8.0995 | -0.07 (-4.15%) | 81,730 |
7 Jun 2019 | USD | 1.8 | 1.81 | 1.6302 | 1.69 | 8.45 | -0.11 (-6.11%) | 77,208 |
6 Jun 2019 | USD | 1.81 | 1.86 | 1.78 | 1.8 | 9 | +0.04 (+2.27%) | 61,816 |
5 Jun 2019 | USD | 1.89 | 1.9124 | 1.76 | 1.76 | 8.8 | -0.09 (-4.86%) | 42,338 |
4 Jun 2019 | USD | 1.85 | 1.93 | 1.85 | 1.85 | 9.25 | +0.01 (+0.54%) | 52,271 |
3 Jun 2019 | USD | 1.86 | 1.9 | 1.83 | 1.84 | 9.2 | -0.04 (-2.14%) | 31,602 |
31 May 2019 | USD | 1.83 | 1.9 | 1.7916 | 1.8802 | 9.401 | +0 (+0.01%) | 53,778 |
30 May 2019 | USD | 1.83 | 1.9384 | 1.83 | 1.88 | 9.4 | -0.06 (-3.09%) | 31,531 |
29 May 2019 | USD | 1.88 | 1.94 | 1.84 | 1.94 | 9.7 | +0.08 (+4.30%) | 101,069 |
28 May 2019 | USD | 1.91 | 1.9413 | 1.8 | 1.86 | 9.3 | -0.01 (-0.53%) | 78,179 |