Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2019 | USD | 3.55 | 3.66 | 3.53 | 3.6 | 3.6 | +0.1 (+2.86%) | 571,500 |
1 Jul 2019 | USD | 3.45 | 3.52 | 3.45 | 3.5 | 3.5 | +0.05 (+1.45%) | 56,800 |
28 Jun 2019 | USD | 3.44 | 3.45 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 28,000 |
27 Jun 2019 | USD | 3.47 | 3.47 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 178,200 |
26 Jun 2019 | USD | 3.48 | 3.5 | 3.47 | 3.47 | 3.47 | -0.01 (-0.29%) | 41,100 |
25 Jun 2019 | USD | 3.46 | 3.51 | 3.46 | 3.48 | 3.48 | -0.01 (-0.29%) | 35,200 |
24 Jun 2019 | USD | 3.48 | 3.49 | 3.47 | 3.49 | 3.49 | -0.01 (-0.29%) | 69,200 |
21 Jun 2019 | USD | 3.49 | 3.5 | 3.49 | 3.5 | 3.5 | -0.01 (-0.28%) | 39,300 |
20 Jun 2019 | USD | 3.5 | 3.51 | 3.45 | 3.51 | 3.51 | +0.05 (+1.45%) | 21,800 |
19 Jun 2019 | USD | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | -0.01 (-0.29%) | 331,300 |
18 Jun 2019 | USD | 3.5 | 3.5 | 3.46 | 3.47 | 3.47 | -0.04 (-1.14%) | 96,200 |
17 Jun 2019 | USD | 3.43 | 3.51 | 3.42 | 3.51 | 3.51 | +0.04 (+1.15%) | 75,700 |
14 Jun 2019 | USD | 3.48 | 3.48 | 3.43 | 3.47 | 3.47 | -0.02 (-0.57%) | 123,000 |
13 Jun 2019 | USD | 3.48 | 3.5 | 3.47 | 3.49 | 3.49 | +0.01 (+0.29%) | 258,600 |
12 Jun 2019 | USD | 3.48 | 3.49 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 67,600 |
11 Jun 2019 | USD | 3.53 | 3.53 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 93,500 |
10 Jun 2019 | USD | 3.5 | 3.5 | 3.49 | 3.5 | 3.5 | +0.01 (+0.29%) | 241,800 |
7 Jun 2019 | USD | 3.53 | 3.53 | 3.48 | 3.49 | 3.49 | -0.03 (-0.85%) | 98,000 |
6 Jun 2019 | USD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
5 Jun 2019 | USD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
4 Jun 2019 | USD | 3.51 | 3.53 | 3.51 | 3.52 | 3.52 | -84.48 (-96%) | 76,200 |
4 Jun 2019 |
|
|||||||
3 Jun 2019 | USD | 3.46 | 3.56 | 3.46 | 3.52 | 88 | +0.07 (+2.03%) | 269,700 |
31 May 2019 | USD | 3.5 | 3.56 | 3.41 | 3.45 | 86.25 | -0.03 (-0.86%) | 759,500 |
30 May 2019 | USD | 3.39 | 3.51 | 3.37 | 3.48 | 87 | +0.09 (+2.65%) | 694,200 |
29 May 2019 | USD | 3.36 | 3.43 | 3.35 | 3.39 | 84.75 | +0.03 (+0.89%) | 356,000 |
28 May 2019 | USD | 3.3 | 3.39 | 3.28 | 3.36 | 84 | +0.06 (+1.82%) | 143,500 |
27 May 2019 | USD | 3.32 | 3.49 | 3.28 | 3.3 | 82.5 | -0.03 (-0.90%) | 228,200 |
24 May 2019 | USD | 3.4 | 3.4 | 3.33 | 3.33 | 83.25 | -0.1 (-2.92%) | 401,100 |
23 May 2019 | USD | 3.39 | 3.43 | 3.36 | 3.43 | 85.75 | +0.03 (+0.88%) | 131,000 |
22 May 2019 | USD | 3.4 | 3.4 | 3.4 | 3.4 | 85 | 0.0 (0.0%) | 0 |