Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2018 | USD | 3.05 | 3.091 | 3.0231 | 3.06 | 45.9 | +0.01 (+0.33%) | 150,851 |
12 Jul 2018 | USD | 3.11 | 3.11 | 3.0201 | 3.05 | 45.75 | -0.02 (-0.65%) | 112,193 |
11 Jul 2018 | USD | 3.1 | 3.1 | 3 | 3.07 | 46.05 | -0.02 (-0.65%) | 161,544 |
10 Jul 2018 | USD | 3.34 | 3.34 | 3.03 | 3.09 | 46.35 | -0.17 (-5.21%) | 631,247 |
9 Jul 2018 | USD | 3.28 | 3.28 | 3.1869 | 3.26 | 48.9 | +0.02 (+0.62%) | 118,491 |
6 Jul 2018 | USD | 3.2 | 3.26 | 3.18 | 3.24 | 48.6 | +0.05 (+1.57%) | 323,846 |
5 Jul 2018 | USD | 3.13 | 3.23 | 3 | 3.19 | 47.85 | +0.06 (+1.92%) | 195,887 |
4 Jul 2018 | USD | 3.13 | 3.13 | 3.13 | 3.13 | 46.95 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 3.07 | 3.2 | 3.0398 | 3.13 | 46.95 | +0.05 (+1.62%) | 162,477 |
2 Jul 2018 | USD | 2.94 | 3.1 | 2.94 | 3.08 | 46.2 | +0.13 (+4.41%) | 226,572 |
29 Jun 2018 | USD | 3.1 | 3.1 | 2.9116 | 2.95 | 44.25 | -0.15 (-4.84%) | 305,457 |
28 Jun 2018 | USD | 2.9 | 3.1 | 2.775 | 3.1 | 46.5 | +0.16 (+5.44%) | 583,596 |
27 Jun 2018 | USD | 3.23 | 3.23 | 2.9 | 2.94 | 44.1 | -0.29 (-8.98%) | 566,238 |
26 Jun 2018 | USD | 3.17 | 3.23 | 3.09 | 3.23 | 48.45 | +0.07 (+2.22%) | 315,738 |
25 Jun 2018 | USD | 3.3 | 3.31 | 3.1 | 3.16 | 47.4 | -0.11 (-3.36%) | 463,797 |
22 Jun 2018 | USD | 3.08 | 3.28 | 3.02 | 3.27 | 49.05 | +0.2 (+6.51%) | 906,551 |
21 Jun 2018 | USD | 3.18 | 3.196 | 3.02 | 3.07 | 46.05 | -0.13 (-4.06%) | 416,429 |
20 Jun 2018 | USD | 3.33 | 3.38 | 3.01 | 3.2 | 48 | -0.12 (-3.61%) | 1,097,908 |
19 Jun 2018 | USD | 2.78 | 3.48 | 2.75 | 3.32 | 49.8 | +0.54 (+19.42%) | 3,962,827 |
18 Jun 2018 | USD | 2.63 | 2.82 | 2.63 | 2.78 | 41.7 | +0.13 (+4.91%) | 544,521 |
15 Jun 2018 | USD | 2.65 | 2.689 | 2.58 | 2.65 | 39.75 | +0.01 (+0.38%) | 242,595 |
14 Jun 2018 | USD | 2.57 | 2.65 | 2.57 | 2.64 | 39.6 | +0.06 (+2.33%) | 137,763 |
13 Jun 2018 | USD | 2.61 | 2.719 | 2.58 | 2.58 | 38.7 | -0.07 (-2.64%) | 259,763 |
12 Jun 2018 | USD | 2.59 | 2.68 | 2.5648 | 2.65 | 39.75 | +0.08 (+3.12%) | 248,479 |
11 Jun 2018 | USD | 2.56 | 2.6 | 2.5566 | 2.5699 | 38.5485 | +0.02 (+0.78%) | 72,793 |
8 Jun 2018 | USD | 2.53 | 2.659 | 2.511 | 2.55 | 38.25 | +0.02 (+0.79%) | 173,465 |
7 Jun 2018 | USD | 2.59 | 2.606 | 2.53 | 2.53 | 37.95 | -0.09 (-3.44%) | 163,952 |
6 Jun 2018 | USD | 2.65 | 2.665 | 2.601 | 2.62 | 39.3 | -0.03 (-1.13%) | 89,981 |
5 Jun 2018 | USD | 2.58 | 2.659 | 2.52 | 2.6499 | 39.7485 | +0.06 (+2.31%) | 166,954 |
4 Jun 2018 | USD | 2.6 | 2.6261 | 2.59 | 2.59 | 38.85 | -0.02 (-0.77%) | 72,352 |