Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | USD | 2.78 | 2.82 | 2.55 | 2.69 | 2.69 | -0.07 (-2.54%) | 181,058 |
26 Jul 2019 | USD | 2.17 | 2.88 | 2.17 | 2.76 | 2.76 | +0.59 (+27.19%) | 264,493 |
25 Jul 2019 | USD | 2.35 | 2.4142 | 2.12 | 2.17 | 2.17 | -0.18 (-7.66%) | 98,469 |
24 Jul 2019 | USD | 2.4 | 2.4598 | 2.2204 | 2.35 | 2.35 | -0.03 (-1.26%) | 111,707 |
23 Jul 2019 | USD | 2.61 | 2.61 | 2.37 | 2.38 | 2.38 | -0.22 (-8.46%) | 80,316 |
22 Jul 2019 | USD | 2.53 | 2.67 | 2.4808 | 2.6 | 2.6 | +0.07 (+2.77%) | 204,616 |
19 Jul 2019 | USD | 2.43 | 2.62 | 2.3751 | 2.53 | 2.53 | +0.08 (+3.27%) | 57,676 |
18 Jul 2019 | USD | 2.75 | 2.76 | 2.26 | 2.45 | 2.45 | -0.28 (-10.26%) | 161,912 |
17 Jul 2019 | USD | 2.9 | 3.01 | 2.71 | 2.73 | 2.73 | -0.17 (-5.86%) | 137,980 |
16 Jul 2019 | USD | 2.92 | 2.94 | 2.82 | 2.9 | 2.9 | -0.02 (-0.68%) | 35,457 |
15 Jul 2019 | USD | 2.78 | 2.93 | 2.65 | 2.92 | 2.92 | +0.17 (+6.18%) | 58,060 |
12 Jul 2019 | USD | 2.87 | 2.89 | 2.75 | 2.75 | 2.75 | -0.14 (-4.84%) | 85,287 |
11 Jul 2019 | USD | 3.02 | 3.05 | 2.86 | 2.89 | 2.89 | -0.13 (-4.30%) | 42,908 |
10 Jul 2019 | USD | 2.95 | 3.0839 | 2.8 | 3.02 | 3.02 | +0.09 (+3.07%) | 84,201 |
9 Jul 2019 | USD | 3.18 | 3.18 | 2.9 | 2.93 | 2.93 | -0.25 (-7.86%) | 88,387 |
8 Jul 2019 | USD | 3.41 | 3.41 | 3.11 | 3.18 | 3.18 | -0.2 (-5.92%) | 99,194 |
5 Jul 2019 | USD | 3.55 | 3.6 | 3.06 | 3.38 | 3.38 | -0.25 (-6.89%) | 86,462 |
4 Jul 2019 | USD | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 3.66 | 3.66 | 3.47 | 3.63 | 3.63 | -0.01 (-0.27%) | 27,476 |
2 Jul 2019 | USD | 4 | 4.01 | 3.6 | 3.64 | 3.64 | -0.15 (-3.96%) | 67,864 |
1 Jul 2019 | USD | 4.2 | 4.2 | 3.725 | 3.79 | 3.79 | -0.36 (-8.67%) | 99,678 |
28 Jun 2019 | USD | 4.1 | 4.2895 | 4.01 | 4.15 | 4.15 | 0.0 (0.0%) | 345,231 |
27 Jun 2019 | USD | 4.49 | 4.49 | 4.01 | 4.15 | 4.15 | -0.34 (-7.57%) | 85,843 |
26 Jun 2019 | USD | 4.2 | 4.6 | 4.19 | 4.49 | 4.49 | +0.14 (+3.22%) | 157,523 |
25 Jun 2019 | USD | 4.22 | 4.475 | 4.13 | 4.35 | 4.35 | +0.18 (+4.32%) | 85,127 |
24 Jun 2019 | USD | 4.01 | 4.3 | 3.91 | 4.17 | 4.17 | +0.16 (+3.99%) | 48,395 |
21 Jun 2019 | USD | 3.84 | 4.08 | 3.5501 | 4.01 | 4.01 | +0.14 (+3.62%) | 80,761 |
20 Jun 2019 | USD | 3.81 | 3.95 | 3.81 | 3.87 | 3.87 | +0.02 (+0.52%) | 23,468 |
19 Jun 2019 | USD | 3.69 | 3.88 | 3.5607 | 3.85 | 3.85 | +0.13 (+3.49%) | 29,782 |
18 Jun 2019 | USD | 3.73 | 3.73 | 3.54 | 3.72 | 3.72 | -0.01 (-0.27%) | 20,511 |