Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 2.45 | 2.81 | 2.45 | 2.51 | 2.51 | +0.048 (+1.95%) | 24,084 |
4 Jul 2019 | USD | 2.462 | 2.462 | 2.462 | 2.462 | 2.462 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 2.18 | 2.5 | 2.18 | 2.462 | 2.462 | +0.032 (+1.32%) | 7,673 |
2 Jul 2019 | USD | 2.52 | 2.52 | 2.42 | 2.43 | 2.43 | -0.132 (-5.14%) | 7,628 |
1 Jul 2019 | USD | 2.56 | 2.69 | 2.55 | 2.5618 | 2.5618 | +0.042 (+1.66%) | 6,807 |
28 Jun 2019 | USD | 2.57 | 2.57 | 2.18 | 2.52 | 2.52 | -0.119 (-4.51%) | 8,722 |
27 Jun 2019 | USD | 2.6432 | 2.65 | 2.62 | 2.6391 | 2.6391 | -0.071 (-2.61%) | 13,881 |
26 Jun 2019 | USD | 2.6331 | 2.72 | 2.62 | 2.7097 | 2.7097 | +0.06 (+2.25%) | 13,060 |
25 Jun 2019 | USD | 2.67 | 2.7499 | 2.65 | 2.65 | 2.65 | -0.02 (-0.75%) | 13,428 |
24 Jun 2019 | USD | 2.96 | 2.99 | 2.52 | 2.67 | 2.67 | -0.32 (-10.70%) | 29,376 |
21 Jun 2019 | USD | 2.96 | 3.1403 | 2.96 | 2.99 | 2.99 | +0.02 (+0.67%) | 4,458 |
20 Jun 2019 | USD | 2.97 | 3.05 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 17,565 |
19 Jun 2019 | USD | 2.95 | 3.05 | 2.95 | 2.97 | 2.97 | +0.11 (+3.85%) | 12,987 |
18 Jun 2019 | USD | 3.19 | 3.19 | 2.8433 | 2.86 | 2.86 | -0.31 (-9.79%) | 25,965 |
17 Jun 2019 | USD | 3.4 | 3.5 | 3.15 | 3.1704 | 3.1704 | -0.22 (-6.48%) | 12,976 |
14 Jun 2019 | USD | 3.49 | 3.4999 | 3.39 | 3.39 | 3.39 | -0.02 (-0.59%) | 2,164 |
13 Jun 2019 | USD | 4.1 | 4.1 | 3.34 | 3.41 | 3.41 | -0.51 (-13.01%) | 42,012 |
12 Jun 2019 | USD | 3.99 | 4.0478 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 8,223 |
11 Jun 2019 | USD | 3.9 | 3.9805 | 3.9 | 3.9 | 3.9 | -0.01 (-0.26%) | 6,476 |
10 Jun 2019 | USD | 4.02 | 4.0879 | 3.9 | 3.91 | 3.91 | -0.09 (-2.25%) | 4,938 |
7 Jun 2019 | USD | 3.94 | 4.33 | 3.94 | 4 | 4 | -0.2 (-4.76%) | 7,675 |
6 Jun 2019 | USD | 4.23 | 4.251 | 4.2 | 4.2 | 4.2 | -0.07 (-1.64%) | 5,053 |
5 Jun 2019 | USD | 4.41 | 4.5 | 4.25 | 4.27 | 4.27 | -0.43 (-9.15%) | 20,014 |
4 Jun 2019 | USD | 4.08 | 4.98 | 3.89 | 4.7 | 4.7 | +0.51 (+12.17%) | 21,819 |
3 Jun 2019 | USD | 4.16 | 4.435 | 4.05 | 4.19 | 4.19 | -0.06 (-1.41%) | 15,865 |
31 May 2019 | USD | 4.15 | 4.33 | 4.15 | 4.25 | 4.25 | -0.225 (-5.03%) | 2,635 |
30 May 2019 | USD | 4.4 | 4.65 | 4.2 | 4.475 | 4.475 | +0.13 (+2.99%) | 11,429 |
29 May 2019 | USD | 4.64 | 4.64 | 4.196 | 4.345 | 4.345 | -0.105 (-2.36%) | 4,417 |
28 May 2019 | USD | 4.46 | 4.76 | 4.45 | 4.45 | 4.45 | -0.25 (-5.32%) | 4,679 |
27 May 2019 | USD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |