Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 2.75 | 2.83 | 2.7 | 2.8 | 2.8 | +0.09 (+3.32%) | 391,209 |
9 Jul 2019 | USD | 2.67 | 2.78 | 2.6402 | 2.71 | 2.71 | 0.0 (0.0%) | 166,611 |
8 Jul 2019 | USD | 2.72 | 2.84 | 2.59 | 2.71 | 2.71 | 0.0 (0.0%) | 418,275 |
5 Jul 2019 | USD | 2.6 | 2.76 | 2.55 | 2.71 | 2.71 | +0.12 (+4.63%) | 545,214 |
4 Jul 2019 | USD | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 2.41 | 2.6 | 2.08 | 2.59 | 2.59 | +0.07 (+2.78%) | 589,908 |
2 Jul 2019 | USD | 2.37 | 2.8 | 2.35 | 2.52 | 2.52 | +0.21 (+9.09%) | 4,256,784 |
1 Jul 2019 | USD | 1.91 | 2.39 | 1.9 | 2.31 | 2.31 | +0.46 (+24.86%) | 1,278,908 |
28 Jun 2019 | USD | 1.88 | 1.88 | 1.77 | 1.85 | 1.85 | +0.01 (+0.54%) | 1,484,081 |
27 Jun 2019 | USD | 1.85 | 1.87 | 1.78 | 1.84 | 1.84 | +0.06 (+3.37%) | 252,276 |
26 Jun 2019 | USD | 1.83 | 1.91 | 1.775 | 1.78 | 1.78 | -0.04 (-2.20%) | 171,294 |
25 Jun 2019 | USD | 1.78 | 1.83 | 1.7401 | 1.82 | 1.82 | +0.06 (+3.41%) | 98,528 |
24 Jun 2019 | USD | 1.84 | 1.84 | 1.71 | 1.76 | 1.76 | -0.05 (-2.76%) | 153,346 |
21 Jun 2019 | USD | 1.83 | 1.83 | 1.75 | 1.81 | 1.81 | -0.07 (-3.72%) | 164,349 |
20 Jun 2019 | USD | 1.78 | 1.95 | 1.76 | 1.88 | 1.88 | +0.1 (+5.62%) | 270,926 |
19 Jun 2019 | USD | 1.91 | 1.91 | 1.75 | 1.78 | 1.78 | -0.15 (-7.77%) | 294,647 |
18 Jun 2019 | USD | 1.75 | 1.95 | 1.75 | 1.93 | 1.93 | +0.24 (+14.20%) | 452,134 |
17 Jun 2019 | USD | 1.78 | 1.79 | 1.67 | 1.69 | 1.69 | -0.08 (-4.52%) | 138,168 |
14 Jun 2019 | USD | 1.75 | 1.78 | 1.6894 | 1.77 | 1.77 | +0.03 (+1.72%) | 132,770 |
13 Jun 2019 | USD | 1.66 | 1.76 | 1.5911 | 1.74 | 1.74 | +0.1 (+6.10%) | 167,889 |
12 Jun 2019 | USD | 1.62 | 1.67 | 1.53 | 1.64 | 1.64 | 0.0 (0.0%) | 163,857 |
11 Jun 2019 | USD | 1.66 | 1.68 | 1.601 | 1.64 | 1.64 | -0.01 (-0.61%) | 56,627 |
10 Jun 2019 | USD | 1.62 | 1.675 | 1.58 | 1.65 | 1.65 | +0.05 (+3.13%) | 142,704 |
7 Jun 2019 | USD | 1.6 | 1.61 | 1.555 | 1.6 | 1.6 | -0.01 (-0.62%) | 164,051 |
6 Jun 2019 | USD | 1.63 | 1.65 | 1.53 | 1.61 | 1.61 | +0.01 (+0.63%) | 121,243 |
5 Jun 2019 | USD | 1.69 | 1.69 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 103,030 |
4 Jun 2019 | USD | 1.7 | 1.7 | 1.63 | 1.68 | 1.68 | 0.0 (0.0%) | 124,218 |
3 Jun 2019 | USD | 1.62 | 1.685 | 1.5755 | 1.68 | 1.68 | +0.08 (+5%) | 250,011 |
31 May 2019 | USD | 1.58 | 1.61 | 1.5522 | 1.6 | 1.6 | +0.01 (+0.63%) | 155,149 |
30 May 2019 | USD | 1.7 | 1.7 | 1.58 | 1.59 | 1.59 | -0.1 (-5.92%) | 132,844 |