Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 2.45 | 2.4578 | 2.25 | 2.26 | 11.3 | -0.21 (-8.50%) | 924,478 |
11 Jul 2019 | USD | 2.42 | 2.5 | 2.17 | 2.47 | 12.35 | +0.07 (+2.92%) | 1,309,801 |
10 Jul 2019 | USD | 2.44 | 2.46 | 2.2801 | 2.4 | 12 | -0.02 (-0.83%) | 955,550 |
9 Jul 2019 | USD | 2.32 | 2.46 | 2.24 | 2.42 | 12.1 | +0.07 (+2.98%) | 1,167,282 |
8 Jul 2019 | USD | 2.09 | 2.4 | 2.09 | 2.35 | 11.75 | +0.25 (+11.90%) | 1,758,469 |
5 Jul 2019 | USD | 2.05 | 2.1896 | 2.05 | 2.1 | 10.5 | +0.03 (+1.45%) | 536,071 |
4 Jul 2019 | USD | 2.07 | 2.07 | 2.07 | 2.07 | 10.35 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 2.05 | 2.09 | 1.9948 | 2.07 | 10.35 | +0.05 (+2.48%) | 468,536 |
2 Jul 2019 | USD | 2.1 | 2.12 | 1.98 | 2.02 | 10.1 | -0.08 (-3.81%) | 807,570 |
1 Jul 2019 | USD | 2 | 2.17 | 2 | 2.1 | 10.5 | +0.11 (+5.53%) | 899,364 |
28 Jun 2019 | USD | 2.15 | 2.15 | 1.95 | 1.99 | 9.95 | -0.17 (-7.87%) | 1,364,087 |
27 Jun 2019 | USD | 1.75 | 2.29 | 1.72 | 2.16 | 10.8 | +0.46 (+27.06%) | 4,739,033 |
26 Jun 2019 | USD | 1.7 | 1.75 | 1.68 | 1.7 | 8.5 | +0.03 (+1.80%) | 726,492 |
25 Jun 2019 | USD | 1.69 | 1.71 | 1.64 | 1.67 | 8.35 | -0.01 (-0.60%) | 482,360 |
24 Jun 2019 | USD | 1.68 | 1.71 | 1.61 | 1.68 | 8.4 | +0.03 (+1.82%) | 737,921 |
21 Jun 2019 | USD | 1.66 | 1.72 | 1.64 | 1.65 | 8.25 | -0.03 (-1.79%) | 755,379 |
20 Jun 2019 | USD | 1.63 | 1.68 | 1.6 | 1.68 | 8.4 | +0.13 (+8.39%) | 811,901 |
19 Jun 2019 | USD | 1.62 | 1.65 | 1.54 | 1.55 | 7.75 | -0.02 (-1.27%) | 894,105 |
18 Jun 2019 | USD | 1.67 | 1.76 | 1.57 | 1.57 | 7.85 | -0.08 (-4.85%) | 1,031,845 |
17 Jun 2019 | USD | 1.61 | 1.81 | 1.58 | 1.65 | 8.25 | +0.1 (+6.45%) | 1,348,750 |
14 Jun 2019 | USD | 1.63 | 1.64 | 1.54 | 1.55 | 7.75 | -0.11 (-6.63%) | 713,599 |
13 Jun 2019 | USD | 1.65 | 1.71 | 1.62 | 1.66 | 8.3 | +0.04 (+2.47%) | 1,055,599 |
12 Jun 2019 | USD | 1.6 | 1.64 | 1.54 | 1.62 | 8.1 | +0.11 (+7.28%) | 1,082,774 |
11 Jun 2019 | USD | 1.5 | 1.59 | 1.5 | 1.51 | 7.55 | +0.01 (+0.67%) | 776,868 |
10 Jun 2019 | USD | 1.51 | 1.6 | 1.485 | 1.5 | 7.5 | +0.01 (+0.67%) | 1,468,913 |
7 Jun 2019 | USD | 1.4 | 1.52 | 1.4 | 1.49 | 7.45 | +0.09 (+6.43%) | 1,104,076 |
6 Jun 2019 | USD | 1.36 | 1.4 | 1.24 | 1.4 | 7 | +0.05 (+3.70%) | 1,513,796 |
5 Jun 2019 | USD | 1.51 | 1.56 | 1.35 | 1.35 | 6.75 | -0.1 (-6.90%) | 1,780,621 |
4 Jun 2019 | USD | 1.46 | 1.51 | 1.4 | 1.45 | 7.25 | +0.06 (+4.32%) | 1,741,562 |
3 Jun 2019 | USD | 1.52 | 1.52 | 1.34 | 1.39 | 6.95 | -0.09 (-6.08%) | 2,341,161 |