Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2019 | USD | 3.92 | 4 | 3.62 | 3.75 | 3.75 | -0.14 (-3.60%) | 123,416 |
1 Jul 2019 | USD | 3.8 | 3.9962 | 3.8 | 3.89 | 3.89 | +0.09 (+2.37%) | 113,628 |
28 Jun 2019 | USD | 3.51 | 4.14 | 3.51 | 3.8 | 3.8 | +0.25 (+7.04%) | 418,295 |
27 Jun 2019 | USD | 3.51 | 3.685 | 3.44 | 3.55 | 3.55 | +0.05 (+1.43%) | 56,887 |
26 Jun 2019 | USD | 3.44 | 3.59 | 3.4 | 3.5 | 3.5 | +0.09 (+2.64%) | 42,850 |
25 Jun 2019 | USD | 3.33 | 3.53 | 3.33 | 3.41 | 3.41 | +0.1 (+3.02%) | 35,608 |
24 Jun 2019 | USD | 3.3 | 3.52 | 3.24 | 3.31 | 3.31 | +0.02 (+0.61%) | 97,429 |
21 Jun 2019 | USD | 3.34 | 3.41 | 3.18 | 3.29 | 3.29 | -0.04 (-1.20%) | 34,938 |
20 Jun 2019 | USD | 3.2617 | 3.515 | 3.25 | 3.33 | 3.33 | +0.04 (+1.22%) | 40,221 |
19 Jun 2019 | USD | 3.26 | 3.31 | 3.16 | 3.29 | 3.29 | +0.14 (+4.44%) | 41,022 |
18 Jun 2019 | USD | 3.12 | 3.17 | 2.87 | 3.15 | 3.15 | +0.06 (+1.94%) | 39,696 |
17 Jun 2019 | USD | 3.04 | 3.2 | 2.93 | 3.09 | 3.09 | -0.06 (-1.90%) | 68,483 |
14 Jun 2019 | USD | 3.1 | 3.25 | 3.1 | 3.15 | 3.15 | +0.05 (+1.61%) | 84,805 |
13 Jun 2019 | USD | 2.97 | 3.3434 | 2.901 | 3.1 | 3.1 | +0.14 (+4.73%) | 128,614 |
12 Jun 2019 | USD | 2.76 | 3.3 | 2.6501 | 2.96 | 2.96 | +0.2 (+7.25%) | 297,022 |
11 Jun 2019 | USD | 2.52 | 2.85 | 2.4072 | 2.76 | 2.76 | +0.42 (+17.95%) | 324,235 |
10 Jun 2019 | USD | 2.38 | 2.38 | 2.3 | 2.34 | 2.34 | -0.02 (-0.85%) | 31,057 |
7 Jun 2019 | USD | 2.46 | 2.46 | 2.3 | 2.36 | 2.36 | -0.01 (-0.42%) | 130,896 |
6 Jun 2019 | USD | 2.44 | 2.48 | 2.33 | 2.37 | 2.37 | -0.06 (-2.47%) | 46,916 |
5 Jun 2019 | USD | 2.45 | 2.51 | 2.4 | 2.43 | 2.43 | -0.01 (-0.41%) | 43,475 |
4 Jun 2019 | USD | 2.46 | 2.5 | 2.35 | 2.44 | 2.44 | +0.01 (+0.41%) | 55,979 |
3 Jun 2019 | USD | 2.43 | 2.57 | 2.33 | 2.43 | 2.43 | +0.03 (+1.25%) | 98,040 |
31 May 2019 | USD | 2.34 | 2.44 | 2.311 | 2.4 | 2.4 | +0.02 (+0.84%) | 106,508 |
30 May 2019 | USD | 2.4 | 2.52 | 2.3401 | 2.38 | 2.38 | -0.02 (-0.83%) | 99,385 |
29 May 2019 | USD | 2.5 | 2.5 | 2.25 | 2.4 | 2.4 | -0.11 (-4.38%) | 181,476 |
28 May 2019 | USD | 2.64 | 2.64 | 2.45 | 2.51 | 2.51 | -0.12 (-4.56%) | 165,777 |
27 May 2019 | USD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 2.38 | 2.72 | 2.36 | 2.63 | 2.63 | +0.25 (+10.50%) | 203,907 |
23 May 2019 | USD | 2.57 | 2.57 | 2.2 | 2.38 | 2.38 | -0.22 (-8.46%) | 573,818 |
22 May 2019 | USD | 2.65 | 2.7 | 2.56 | 2.6 | 2.6 | +0.07 (+2.77%) | 140,539 |