Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | USD | 3.1 | 3.25 | 3.01 | 3.07 | 3.07 | +0.08 (+2.68%) | 60,301 |
12 Aug 2019 | USD | 2.97 | 3.05 | 2.95 | 2.99 | 2.99 | -0.06 (-1.97%) | 28,179 |
9 Aug 2019 | USD | 3.03 | 3.195 | 2.86 | 3.05 | 3.05 | -0.06 (-1.93%) | 141,920 |
8 Aug 2019 | USD | 3.04 | 3.34 | 3.03 | 3.11 | 3.11 | -0.05 (-1.58%) | 61,877 |
7 Aug 2019 | USD | 3.18 | 3.4 | 3.1 | 3.16 | 3.16 | -0.02 (-0.63%) | 38,503 |
6 Aug 2019 | USD | 3.11 | 3.22 | 3 | 3.18 | 3.18 | +0.07 (+2.25%) | 42,268 |
5 Aug 2019 | USD | 3.11 | 3.25 | 3 | 3.11 | 3.11 | -0.06 (-1.89%) | 75,674 |
2 Aug 2019 | USD | 3.4001 | 3.4001 | 3.15 | 3.17 | 3.17 | -0.05 (-1.55%) | 22,048 |
1 Aug 2019 | USD | 3.32 | 3.405 | 3.2 | 3.22 | 3.22 | -0.04 (-1.23%) | 33,933 |
31 Jul 2019 | USD | 3.4271 | 3.47 | 3.24 | 3.26 | 3.26 | +0.02 (+0.62%) | 27,334 |
30 Jul 2019 | USD | 3.25 | 3.26 | 3.09 | 3.24 | 3.24 | +0.02 (+0.62%) | 36,123 |
29 Jul 2019 | USD | 3.2763 | 3.3 | 3.2 | 3.22 | 3.22 | -0.08 (-2.42%) | 19,895 |
26 Jul 2019 | USD | 3.34 | 3.44 | 3.22 | 3.3 | 3.3 | -0.02 (-0.60%) | 39,925 |
25 Jul 2019 | USD | 3.28 | 3.495 | 3.2601 | 3.32 | 3.32 | +0.01 (+0.30%) | 89,686 |
24 Jul 2019 | USD | 3.41 | 3.7331 | 3.19 | 3.31 | 3.31 | -0.07 (-2.07%) | 138,864 |
23 Jul 2019 | USD | 3.5744 | 3.58 | 3.34 | 3.38 | 3.38 | -0.19 (-5.32%) | 42,546 |
22 Jul 2019 | USD | 3.7075 | 3.72 | 3.49 | 3.57 | 3.57 | -0.01 (-0.28%) | 15,201 |
19 Jul 2019 | USD | 3.64 | 3.8 | 3.56 | 3.58 | 3.58 | -0.04 (-1.10%) | 81,450 |
18 Jul 2019 | USD | 3.58 | 3.66 | 3.565 | 3.62 | 3.62 | +0.02 (+0.56%) | 42,017 |
17 Jul 2019 | USD | 3.81 | 3.83 | 3.54 | 3.6 | 3.6 | -0.01 (-0.28%) | 30,921 |
16 Jul 2019 | USD | 3.62 | 3.74 | 3.485 | 3.61 | 3.61 | -0.01 (-0.28%) | 86,346 |
15 Jul 2019 | USD | 3.5821 | 3.65 | 3.4 | 3.62 | 3.62 | +0.01 (+0.28%) | 102,076 |
12 Jul 2019 | USD | 3.65 | 3.83 | 3.59 | 3.61 | 3.61 | -0.04 (-1.10%) | 92,259 |
11 Jul 2019 | USD | 3.965 | 4 | 3.58 | 3.65 | 3.65 | -0.34 (-8.52%) | 202,898 |
10 Jul 2019 | USD | 3.97 | 4.21 | 3.9 | 3.99 | 3.99 | +0.07 (+1.79%) | 184,089 |
9 Jul 2019 | USD | 3.81 | 4.3 | 3.73 | 3.92 | 3.92 | +0.11 (+2.89%) | 543,630 |
8 Jul 2019 | USD | 3.58 | 3.85 | 3.58 | 3.81 | 3.81 | +0.04 (+1.06%) | 154,759 |
5 Jul 2019 | USD | 3.84 | 3.98 | 3.6 | 3.77 | 3.77 | -0.11 (-2.84%) | 200,360 |
4 Jul 2019 | USD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 3.8 | 3.99 | 3.7555 | 3.88 | 3.88 | +0.13 (+3.47%) | 227,861 |