Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | USD | 2.59 | 2.74 | 2.51 | 2.53 | 2.53 | -0.11 (-4.17%) | 300,891 |
12 Aug 2019 | USD | 2.63 | 2.74 | 2.38 | 2.64 | 2.64 | -0.21 (-7.37%) | 332,342 |
9 Aug 2019 | USD | 3.13 | 3.25 | 2.18 | 2.85 | 2.85 | -0.67 (-19.03%) | 1,537,493 |
8 Aug 2019 | USD | 3.85 | 3.9473 | 3.35 | 3.52 | 3.52 | -0.32 (-8.33%) | 811,473 |
7 Aug 2019 | USD | 3.88 | 4.0404 | 3.62 | 3.84 | 3.84 | -0.1 (-2.54%) | 709,279 |
6 Aug 2019 | USD | 3.9 | 3.95 | 3.71 | 3.94 | 3.94 | +0.09 (+2.34%) | 329,458 |
5 Aug 2019 | USD | 3.72 | 3.88 | 3.618 | 3.85 | 3.85 | +0.01 (+0.26%) | 240,980 |
2 Aug 2019 | USD | 3.8 | 3.95 | 3.66 | 3.84 | 3.84 | -0.06 (-1.54%) | 272,858 |
1 Aug 2019 | USD | 3.97 | 4.04 | 3.81 | 3.9 | 3.9 | -0.07 (-1.76%) | 283,267 |
31 Jul 2019 | USD | 4.06 | 4.16 | 3.86 | 3.97 | 3.97 | -0.12 (-2.93%) | 233,126 |
30 Jul 2019 | USD | 4 | 4.1306 | 3.91 | 4.09 | 4.09 | +0.02 (+0.49%) | 192,404 |
29 Jul 2019 | USD | 4.09 | 4.19 | 3.94 | 4.07 | 4.07 | -0.02 (-0.49%) | 174,136 |
26 Jul 2019 | USD | 4 | 4.1613 | 3.9 | 4.09 | 4.09 | +0.07 (+1.74%) | 349,948 |
25 Jul 2019 | USD | 4 | 4.16 | 3.91 | 4.02 | 4.02 | -0.02 (-0.50%) | 379,014 |
24 Jul 2019 | USD | 3.95 | 4.37 | 3.95 | 4.04 | 4.04 | +0.05 (+1.25%) | 910,511 |
23 Jul 2019 | USD | 4.03 | 4.1199 | 3.9 | 3.99 | 3.99 | +0.01 (+0.25%) | 388,245 |
22 Jul 2019 | USD | 3.88 | 4.11 | 3.87 | 3.98 | 3.98 | +0.11 (+2.84%) | 546,189 |
19 Jul 2019 | USD | 3.94 | 4.14 | 3.735 | 3.87 | 3.87 | -0.06 (-1.53%) | 953,538 |
18 Jul 2019 | USD | 3.71 | 4.18 | 3.62 | 3.93 | 3.93 | +0.18 (+4.80%) | 1,265,261 |
17 Jul 2019 | USD | 3.86 | 3.9673 | 3.6617 | 3.75 | 3.75 | -0.2 (-5.06%) | 1,414,002 |
16 Jul 2019 | USD | 4.32 | 5.14 | 3.9 | 3.95 | 3.95 | -0.23 (-5.50%) | 6,771,646 |
15 Jul 2019 | USD | 4.62 | 4.68 | 4.15 | 4.18 | 4.18 | -0.43 (-9.33%) | 1,221,715 |
12 Jul 2019 | USD | 4.6 | 4.7 | 4.25 | 4.61 | 4.61 | +0.16 (+3.60%) | 1,096,118 |
11 Jul 2019 | USD | 5.11 | 5.3399 | 4.41 | 4.45 | 4.45 | -0.67 (-13.09%) | 1,694,309 |
10 Jul 2019 | USD | 5.68 | 5.96 | 5.12 | 5.12 | 5.12 | -0.5 (-8.90%) | 1,552,906 |
9 Jul 2019 | USD | 6.25 | 6.55 | 5.61 | 5.62 | 5.62 | -0.66 (-10.51%) | 1,825,395 |
8 Jul 2019 | USD | 7.03 | 7.07 | 6.25 | 6.28 | 6.28 | -0.89 (-12.41%) | 1,168,698 |
5 Jul 2019 | USD | 7.81 | 7.81 | 7.15 | 7.17 | 7.17 | -0.72 (-9.13%) | 2,223,935 |
4 Jul 2019 | USD | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 6.7 | 8.6 | 6.7 | 7.89 | 7.89 | +1.2 (+17.94%) | 2,287,764 |