Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2019 | USD | 2.4 | 2.6 | 2.4 | 2.51 | 2.51 | +0.12 (+5.02%) | 464,537 |
25 Jun 2019 | USD | 2.4 | 2.44 | 2.38 | 2.39 | 2.39 | -0.02 (-0.83%) | 101,328 |
24 Jun 2019 | USD | 2.41 | 2.47 | 2.38 | 2.41 | 2.41 | -0.03 (-1.23%) | 360,036 |
21 Jun 2019 | USD | 2.43 | 2.5 | 2.4 | 2.44 | 2.44 | -0.02 (-0.81%) | 268,968 |
20 Jun 2019 | USD | 2.49 | 2.5127 | 2.42 | 2.46 | 2.46 | -0.03 (-1.20%) | 121,450 |
19 Jun 2019 | USD | 2.57 | 2.57 | 2.42 | 2.49 | 2.49 | -0.06 (-2.35%) | 131,003 |
18 Jun 2019 | USD | 2.39 | 2.635 | 2.39 | 2.55 | 2.55 | +0.19 (+8.05%) | 372,670 |
17 Jun 2019 | USD | 2.41 | 2.47 | 2.32 | 2.36 | 2.36 | -0.06 (-2.48%) | 265,542 |
14 Jun 2019 | USD | 2.36 | 2.44 | 2.355 | 2.42 | 2.42 | +0.04 (+1.68%) | 171,009 |
13 Jun 2019 | USD | 2.31 | 2.39 | 2.3 | 2.38 | 2.38 | +0.07 (+3.03%) | 181,053 |
12 Jun 2019 | USD | 2.35 | 2.35 | 2.27 | 2.31 | 2.31 | -0.04 (-1.70%) | 106,387 |
11 Jun 2019 | USD | 2.41 | 2.415 | 2.34 | 2.35 | 2.35 | -0.04 (-1.67%) | 102,829 |
10 Jun 2019 | USD | 2.22 | 2.43 | 2.22 | 2.39 | 2.39 | +0.17 (+7.66%) | 274,568 |
7 Jun 2019 | USD | 2.3 | 2.31 | 2.22 | 2.22 | 2.22 | -0.08 (-3.48%) | 107,425 |
6 Jun 2019 | USD | 2.28 | 2.32 | 2.25 | 2.3 | 2.3 | +0.02 (+0.88%) | 126,021 |
5 Jun 2019 | USD | 2.38 | 2.38 | 2.24 | 2.28 | 2.28 | -0.07 (-2.98%) | 112,843 |
4 Jun 2019 | USD | 2.22 | 2.4 | 2.21 | 2.35 | 2.35 | +0.14 (+6.33%) | 260,353 |
3 Jun 2019 | USD | 2.36 | 2.36 | 2.2 | 2.21 | 2.21 | -0.12 (-5.15%) | 169,694 |
31 May 2019 | USD | 2.41 | 2.415 | 2.29 | 2.33 | 2.33 | -0.11 (-4.51%) | 284,217 |
30 May 2019 | USD | 2.41 | 2.45 | 2.3601 | 2.44 | 2.44 | +0.02 (+0.83%) | 119,285 |
29 May 2019 | USD | 2.45 | 2.45 | 2.38 | 2.42 | 2.42 | -0.04 (-1.63%) | 129,192 |
28 May 2019 | USD | 2.29 | 2.47 | 2.26 | 2.46 | 2.46 | +0.15 (+6.49%) | 195,413 |
27 May 2019 | USD | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 2.25 | 2.33 | 2.23 | 2.31 | 2.31 | +0.07 (+3.13%) | 129,608 |
23 May 2019 | USD | 2.31 | 2.34 | 2.23 | 2.24 | 2.24 | -0.08 (-3.45%) | 289,411 |
22 May 2019 | USD | 2.36 | 2.4 | 2.28 | 2.32 | 2.32 | -0.07 (-2.93%) | 138,791 |
21 May 2019 | USD | 2.33 | 2.39 | 2.3 | 2.39 | 2.39 | +0.05 (+2.14%) | 166,569 |
20 May 2019 | USD | 2.39 | 2.4 | 2.33 | 2.34 | 2.34 | -0.08 (-3.31%) | 115,149 |
17 May 2019 | USD | 2.41 | 2.43 | 2.34 | 2.42 | 2.42 | 0.0 (0.0%) | 134,825 |
16 May 2019 | USD | 2.41 | 2.44 | 2.39 | 2.42 | 2.42 | -0.02 (-0.82%) | 103,173 |