Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2019 | USD | 3.5 | 3.52 | 3.48 | 3.495 | 3.495 | -0.005 (-0.14%) | 60,967 |
28 Jun 2019 | USD | 3.54 | 3.55 | 3.5 | 3.5 | 3.5 | -0.025 (-0.71%) | 23,977 |
27 Jun 2019 | USD | 3.5 | 3.54 | 3.48 | 3.525 | 3.525 | +0.455 (+14.82%) | 96,553 |
26 Jun 2019 | USD | 3.06 | 3.09 | 3.06 | 3.07 | 3.07 | 0.0 (0.0%) | 78,668 |
25 Jun 2019 | USD | 3.106 | 3.106 | 3.05 | 3.07 | 3.07 | -0.026 (-0.84%) | 37,004 |
24 Jun 2019 | USD | 3.11 | 3.12 | 3.09 | 3.096 | 3.096 | +0.036 (+1.18%) | 49,540 |
21 Jun 2019 | USD | 3.03 | 3.08 | 3.03 | 3.06 | 3.06 | 0.0 (0.0%) | 91,420 |
20 Jun 2019 | USD | 3.054 | 3.08 | 3.03 | 3.06 | 3.06 | -0.02 (-0.65%) | 47,529 |
19 Jun 2019 | USD | 3.06 | 3.08 | 3.03 | 3.08 | 3.08 | -0.02 (-0.65%) | 53,544 |
18 Jun 2019 | USD | 3.11 | 3.14 | 3.1 | 3.1 | 3.1 | +0.038 (+1.24%) | 156,126 |
17 Jun 2019 | USD | 3.11 | 3.11 | 3.05 | 3.062 | 3.062 | -0.143 (-4.46%) | 74,304 |
14 Jun 2019 | USD | 3.21 | 3.22 | 3.18 | 3.205 | 3.205 | +0.063 (+2.01%) | 65,428 |
13 Jun 2019 | USD | 3.16 | 3.167 | 3.14 | 3.142 | 3.142 | -0.038 (-1.19%) | 22,248 |
12 Jun 2019 | USD | 3.185 | 3.2 | 3.16 | 3.18 | 3.18 | +0.04 (+1.27%) | 102,921 |
11 Jun 2019 | USD | 3.15 | 3.16 | 3.13 | 3.14 | 3.14 | +0.02 (+0.64%) | 80,861 |
10 Jun 2019 | USD | 3.13 | 3.15 | 3.12 | 3.12 | 3.12 | -0.01 (-0.32%) | 44,501 |
7 Jun 2019 | USD | 3.1294 | 3.15 | 3.105 | 3.13 | 3.13 | +0.04 (+1.29%) | 33,789 |
6 Jun 2019 | USD | 3.04 | 3.12 | 3.04 | 3.09 | 3.09 | +0.025 (+0.82%) | 37,035 |
5 Jun 2019 | USD | 3.06 | 3.09 | 3.05 | 3.065 | 3.065 | +0.013 (+0.43%) | 23,395 |
4 Jun 2019 | USD | 3.03 | 3.06 | 3.03 | 3.052 | 3.052 | +0.062 (+2.07%) | 168,477 |
3 Jun 2019 | USD | 2.94 | 3 | 2.94 | 2.99 | 2.99 | +0.05 (+1.70%) | 90,469 |
31 May 2019 | USD | 2.94 | 3 | 2.924 | 2.94 | 2.94 | -0.15 (-4.85%) | 55,936 |
30 May 2019 | USD | 3.14 | 3.14 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 46,311 |
29 May 2019 | USD | 3.06 | 3.1 | 3.06 | 3.09 | 3.09 | -0.015 (-0.48%) | 53,183 |
28 May 2019 | USD | 3.11 | 3.14 | 3.09 | 3.105 | 3.105 | -0.005 (-0.16%) | 185,548 |
27 May 2019 | USD | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | +0.005 (+0.16%) | 0 |
24 May 2019 | USD | 3.09 | 3.13 | 3.08 | 3.105 | 3.105 | +0.085 (+2.81%) | 90,434 |
23 May 2019 | USD | 3.025 | 3.044 | 3 | 3.02 | 3.02 | -0.125 (-3.97%) | 89,015 |
22 May 2019 | USD | 3.14 | 3.16 | 3.124 | 3.145 | 3.145 | -0.035 (-1.10%) | 21,351 |
21 May 2019 | USD | 3.155 | 3.19 | 3.15 | 3.18 | 3.18 | +0.03 (+0.95%) | 131,256 |