Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2019 | USD | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 3.13 | 3.23 | 3.13 | 3.22 | 3.22 | +0.08 (+2.55%) | 605,668 |
2 Jul 2019 | USD | 3.08 | 3.15 | 3.02 | 3.14 | 3.14 | +0.07 (+2.28%) | 1,078,100 |
1 Jul 2019 | USD | 3.15 | 3.17 | 3.04 | 3.07 | 3.07 | -0.07 (-2.23%) | 1,288,583 |
28 Jun 2019 | USD | 3.07 | 3.16 | 3.03 | 3.14 | 3.14 | +0.09 (+2.95%) | 4,067,783 |
27 Jun 2019 | USD | 2.95 | 3.055 | 2.94 | 3.05 | 3.05 | +0.1 (+3.39%) | 868,649 |
26 Jun 2019 | USD | 3.01 | 3.07 | 2.94 | 2.95 | 2.95 | -0.13 (-4.22%) | 1,466,415 |
25 Jun 2019 | USD | 3 | 3.1 | 3 | 3.08 | 3.08 | +0.09 (+3.01%) | 1,326,131 |
24 Jun 2019 | USD | 2.99 | 3.04 | 2.9087 | 2.99 | 2.99 | 0.0 (0.0%) | 1,361,136 |
21 Jun 2019 | USD | 2.98 | 3.035 | 2.95 | 2.99 | 2.99 | -0.01 (-0.33%) | 2,113,564 |
20 Jun 2019 | USD | 3.03 | 3.06 | 2.975 | 3 | 3 | -0.02 (-0.66%) | 877,071 |
19 Jun 2019 | USD | 3 | 3.02 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 899,230 |
18 Jun 2019 | USD | 2.99 | 3.03 | 2.95 | 3 | 3 | +0.01 (+0.33%) | 822,305 |
17 Jun 2019 | USD | 2.92 | 3.01 | 2.9 | 2.99 | 2.99 | +0.08 (+2.75%) | 998,910 |
14 Jun 2019 | USD | 2.98 | 2.98 | 2.9 | 2.91 | 2.91 | -0.07 (-2.35%) | 744,222 |
13 Jun 2019 | USD | 3 | 3.0001 | 2.95 | 2.98 | 2.98 | 0.0 (0.0%) | 731,837 |
12 Jun 2019 | USD | 2.97 | 2.99 | 2.94 | 2.98 | 2.98 | +0.01 (+0.34%) | 639,467 |
11 Jun 2019 | USD | 2.96 | 3.005 | 2.91 | 2.97 | 2.97 | +0.03 (+1.02%) | 952,134 |
10 Jun 2019 | USD | 2.97 | 2.99 | 2.91 | 2.94 | 2.94 | -0.03 (-1.01%) | 969,098 |
7 Jun 2019 | USD | 2.9 | 2.98 | 2.895 | 2.97 | 2.97 | +0.07 (+2.41%) | 674,567 |
6 Jun 2019 | USD | 2.94 | 2.985 | 2.89 | 2.9 | 2.9 | -0.06 (-2.03%) | 1,122,851 |
5 Jun 2019 | USD | 3.04 | 3.09 | 2.96 | 2.96 | 2.96 | -0.08 (-2.63%) | 976,659 |
4 Jun 2019 | USD | 2.97 | 3.06 | 2.93 | 3.04 | 3.04 | +0.1 (+3.40%) | 1,659,131 |
3 Jun 2019 | USD | 2.7 | 2.96 | 2.681 | 2.94 | 2.94 | +0.12 (+4.26%) | 1,819,898 |
31 May 2019 | USD | 2.89 | 2.94 | 2.82 | 2.82 | 2.82 | -0.13 (-4.41%) | 1,919,602 |
30 May 2019 | USD | 2.93 | 3.02 | 2.89 | 2.95 | 2.95 | +0.04 (+1.37%) | 1,708,777 |
29 May 2019 | USD | 2.9 | 2.93 | 2.8201 | 2.91 | 2.91 | -0.01 (-0.34%) | 1,484,068 |
28 May 2019 | USD | 2.93 | 2.98 | 2.9 | 2.92 | 2.92 | -0.04 (-1.35%) | 1,604,901 |
27 May 2019 | USD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 3 | 3.03 | 2.91 | 2.96 | 2.96 | -0.02 (-0.67%) | 1,131,214 |