Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2019 | USD | 2.98 | 2.98 | 2.81 | 2.92 | 2.92 | +0.02 (+0.69%) | 164,225 |
1 Jul 2019 | USD | 2.93 | 2.93 | 2.9 | 2.9 | 2.9 | +0.01 (+0.35%) | 93,534 |
28 Jun 2019 | USD | 2.9 | 2.93 | 2.76 | 2.89 | 2.89 | -0.01 (-0.34%) | 208,470 |
27 Jun 2019 | USD | 3.07 | 3.07 | 2.78 | 2.9 | 2.9 | -0.11 (-3.65%) | 699,161 |
26 Jun 2019 | USD | 3.09 | 3.19 | 3 | 3.01 | 3.01 | -0.09 (-2.90%) | 155,356 |
25 Jun 2019 | USD | 3.18 | 3.19 | 3.08 | 3.1 | 3.1 | -0.06 (-1.90%) | 166,867 |
24 Jun 2019 | USD | 3.42 | 3.5 | 3.08 | 3.16 | 3.16 | -0.26 (-7.60%) | 229,080 |
21 Jun 2019 | USD | 3.31 | 3.64 | 3.31 | 3.42 | 3.42 | +0.09 (+2.70%) | 240,067 |
20 Jun 2019 | USD | 2.97 | 3.4 | 2.97 | 3.33 | 3.33 | +0.33 (+11%) | 280,487 |
19 Jun 2019 | USD | 2.95 | 3.03 | 2.95 | 3 | 3 | +0.01 (+0.33%) | 104,703 |
18 Jun 2019 | USD | 3.03 | 3.05 | 2.95 | 2.99 | 2.99 | -0.05 (-1.64%) | 49,148 |
17 Jun 2019 | USD | 3.1 | 3.1 | 3.04 | 3.04 | 3.04 | -0.06 (-1.94%) | 21,049 |
14 Jun 2019 | USD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
13 Jun 2019 | USD | 3.14 | 3.15 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 4,603 |
12 Jun 2019 | USD | 3.06 | 3.15 | 3.06 | 3.14 | 3.14 | -0.01 (-0.32%) | 14,049 |
11 Jun 2019 | USD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
10 Jun 2019 | USD | 3.1 | 3.15 | 3.07 | 3.15 | 3.15 | +0.03 (+0.96%) | 2,933 |
7 Jun 2019 | USD | 3.12 | 3.12 | 3.11 | 3.12 | 3.12 | +0.02 (+0.65%) | 1,294 |
6 Jun 2019 | USD | 3.11 | 3.11 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 2,316 |
5 Jun 2019 | USD | 3.18 | 3.2 | 3.12 | 3.14 | 3.14 | -0.03 (-0.95%) | 87,797 |
4 Jun 2019 | USD | 3.1 | 3.17 | 3.1 | 3.17 | 3.17 | +0.08 (+2.59%) | 15,888 |
3 Jun 2019 | USD | 3.05 | 3.12 | 3 | 3.09 | 3.09 | +0.05 (+1.64%) | 4,863 |
31 May 2019 | USD | 3.02 | 3.06 | 3 | 3.04 | 3.04 | -0.02 (-0.65%) | 103,276 |
30 May 2019 | USD | 3.02 | 3.08 | 3.02 | 3.06 | 3.06 | +0.04 (+1.32%) | 26,068 |
29 May 2019 | USD | 3.08 | 3.08 | 3.01 | 3.02 | 3.02 | -0.03 (-0.98%) | 2,376 |
28 May 2019 | USD | 3.06 | 3.06 | 3.02 | 3.05 | 3.05 | +0.05 (+1.67%) | 8,995 |
27 May 2019 | USD | 3.01 | 3.02 | 2.98 | 3 | 3 | -0.05 (-1.64%) | 53,461 |
24 May 2019 | USD | 3.09 | 3.09 | 3.03 | 3.05 | 3.05 | +0.03 (+0.99%) | 13,583 |
23 May 2019 | USD | 3.06 | 3.07 | 3.01 | 3.02 | 3.02 | -0.03 (-0.98%) | 2,290 |
22 May 2019 | USD | 3.16 | 3.16 | 3.02 | 3.05 | 3.05 | -0.1 (-3.17%) | 60,809 |