Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2019 | USD | 2.53 | 2.55 | 2.4 | 2.45 | 2.45 | -0.11 (-4.30%) | 391,700 |
1 Jul 2019 | USD | 2.48 | 2.62 | 2.3 | 2.56 | 2.56 | +0.1 (+4.07%) | 880,100 |
28 Jun 2019 | USD | 2.68 | 2.71 | 2.46 | 2.46 | 2.46 | -0.21 (-7.87%) | 1,021,000 |
27 Jun 2019 | USD | 2.81 | 2.94 | 2.66 | 2.67 | 2.67 | -0.16 (-5.65%) | 960,300 |
26 Jun 2019 | USD | 2.87 | 3 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 786,200 |
25 Jun 2019 | USD | 2.88 | 2.93 | 2.75 | 2.84 | 2.84 | -0.08 (-2.74%) | 1,152,400 |
24 Jun 2019 | USD | 2.92 | 2.95 | 2.76 | 2.92 | 2.92 | +0.01 (+0.34%) | 1,146,500 |
21 Jun 2019 | USD | 2.98 | 3.09 | 2.81 | 2.91 | 2.91 | -0.07 (-2.35%) | 1,630,700 |
20 Jun 2019 | USD | 3.13 | 3.25 | 2.97 | 2.98 | 2.98 | -0.03 (-1.00%) | 1,467,900 |
19 Jun 2019 | USD | 2.9 | 3.04 | 2.88 | 3.01 | 3.01 | +0.14 (+4.88%) | 1,330,300 |
18 Jun 2019 | USD | 2.72 | 2.93 | 2.72 | 2.87 | 2.87 | +0.15 (+5.51%) | 1,062,900 |
17 Jun 2019 | USD | 2.74 | 2.98 | 2.72 | 2.72 | 2.72 | -0.1 (-3.55%) | 1,050,500 |
14 Jun 2019 | USD | 2.73 | 2.89 | 2.69 | 2.82 | 2.82 | +0.09 (+3.30%) | 1,594,600 |
13 Jun 2019 | USD | 2.4 | 2.75 | 2.38 | 2.73 | 2.73 | +0.34 (+14.23%) | 1,681,800 |
12 Jun 2019 | USD | 2.39 | 2.43 | 2.28 | 2.39 | 2.39 | -0.01 (-0.42%) | 813,700 |
11 Jun 2019 | USD | 2.48 | 2.65 | 2.32 | 2.4 | 2.4 | -0.09 (-3.61%) | 1,369,500 |
10 Jun 2019 | USD | 2.02 | 2.55 | 2.02 | 2.49 | 2.49 | +0.67 (+36.81%) | 3,482,100 |
7 Jun 2019 | USD | 1.84 | 1.86 | 1.55 | 1.82 | 1.82 | +0.04 (+2.25%) | 3,031,700 |
6 Jun 2019 | USD | 1.95 | 2 | 1.7 | 1.78 | 1.78 | -0.17 (-8.72%) | 1,737,300 |
5 Jun 2019 | USD | 2.3 | 2.3 | 1.91 | 1.95 | 1.95 | -0.25 (-11.36%) | 1,457,800 |
4 Jun 2019 | USD | 2.06 | 2.26 | 2.06 | 2.2 | 2.2 | +0.05 (+2.33%) | 526,200 |
3 Jun 2019 | USD | 2.21 | 2.33 | 2.14 | 2.15 | 2.15 | -0.15 (-6.52%) | 298,600 |
31 May 2019 | USD | 2.29 | 2.34 | 2.21 | 2.3 | 2.3 | +0.01 (+0.44%) | 569,600 |
30 May 2019 | USD | 2.54 | 2.56 | 2.27 | 2.29 | 2.29 | -0.25 (-9.84%) | 625,200 |
29 May 2019 | USD | 2.37 | 2.54 | 2.3 | 2.54 | 2.54 | +0.14 (+5.83%) | 493,900 |
28 May 2019 | USD | 2.41 | 2.56 | 2.39 | 2.4 | 2.4 | +0.01 (+0.42%) | 941,700 |
27 May 2019 | USD | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 2.16 | 2.44 | 2.16 | 2.39 | 2.39 | +0.26 (+12.21%) | 1,095,700 |
23 May 2019 | USD | 2.28 | 2.29 | 2.09 | 2.13 | 2.13 | -0.14 (-6.17%) | 1,321,500 |
22 May 2019 | USD | 2.28 | 2.29 | 2.19 | 2.27 | 2.27 | +0.01 (+0.44%) | 1,086,300 |