Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2018 | USD | 1.82 | 1.83 | 1.66 | 1.68 | 1.68 | -0.13 (-7.18%) | 442,190 |
26 Jul 2018 | USD | 1.83 | 1.9 | 1.8 | 1.81 | 1.81 | +0.02 (+1.12%) | 284,257 |
25 Jul 2018 | USD | 1.95 | 1.97 | 1.79 | 1.79 | 1.79 | -0.16 (-8.21%) | 341,046 |
24 Jul 2018 | USD | 1.95 | 2 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 165,186 |
23 Jul 2018 | USD | 1.91 | 1.97 | 1.91 | 1.95 | 1.95 | +0.04 (+2.09%) | 230,763 |
20 Jul 2018 | USD | 1.92 | 1.935 | 1.87 | 1.91 | 1.91 | 0.0 (0.0%) | 120,913 |
19 Jul 2018 | USD | 1.89 | 1.95 | 1.845 | 1.91 | 1.91 | +0.01 (+0.53%) | 227,654 |
18 Jul 2018 | USD | 1.8 | 1.91 | 1.79 | 1.9 | 1.9 | +0.09 (+4.97%) | 199,094 |
17 Jul 2018 | USD | 1.87 | 1.87 | 1.79 | 1.81 | 1.81 | -0.07 (-3.72%) | 182,736 |
16 Jul 2018 | USD | 1.93 | 1.933 | 1.84 | 1.88 | 1.88 | -0.06 (-3.09%) | 183,813 |
13 Jul 2018 | USD | 1.96 | 1.97 | 1.76 | 1.94 | 1.94 | -0.03 (-1.52%) | 439,967 |
12 Jul 2018 | USD | 2.03 | 2.03 | 1.96 | 1.97 | 1.97 | -0.06 (-2.96%) | 291,030 |
11 Jul 2018 | USD | 2.09 | 2.15 | 2 | 2.03 | 2.03 | -0.09 (-4.25%) | 173,142 |
10 Jul 2018 | USD | 2.16 | 2.17 | 2.09 | 2.12 | 2.12 | -0.03 (-1.40%) | 155,857 |
9 Jul 2018 | USD | 2.13 | 2.17 | 2.115 | 2.15 | 2.15 | +0.03 (+1.42%) | 125,541 |
6 Jul 2018 | USD | 2.1 | 2.15 | 2.04 | 2.12 | 2.12 | +0.01 (+0.47%) | 355,703 |
5 Jul 2018 | USD | 2.02 | 2.2 | 2.02 | 2.11 | 2.11 | +0.09 (+4.46%) | 288,290 |
4 Jul 2018 | USD | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 2.08 | 2.17 | 2.01 | 2.02 | 2.02 | -0.06 (-2.88%) | 433,199 |
2 Jul 2018 | USD | 2.16 | 2.21 | 2.06 | 2.08 | 2.08 | -0.12 (-5.45%) | 412,531 |
29 Jun 2018 | USD | 2.09 | 2.24 | 2.012 | 2.2 | 2.2 | +0.13 (+6.28%) | 462,291 |
28 Jun 2018 | USD | 2.15 | 2.16 | 2.03 | 2.07 | 2.07 | -0.07 (-3.27%) | 354,883 |
27 Jun 2018 | USD | 2.31 | 2.31 | 2.09 | 2.14 | 2.14 | -0.18 (-7.76%) | 555,601 |
26 Jun 2018 | USD | 2.12 | 2.39 | 2.03 | 2.32 | 2.32 | +0.25 (+12.08%) | 1,175,210 |
25 Jun 2018 | USD | 2.06 | 2.11 | 1.87 | 2.07 | 2.07 | +0.01 (+0.49%) | 2,705,661 |
22 Jun 2018 | USD | 2.37 | 2.44 | 2.06 | 2.06 | 2.06 | -0.29 (-12.34%) | 7,264,655 |
21 Jun 2018 | USD | 2.68 | 2.69 | 2.325 | 2.35 | 2.35 | -0.32 (-11.99%) | 704,530 |
20 Jun 2018 | USD | 2.78 | 2.8 | 2.65 | 2.67 | 2.67 | -0.1 (-3.61%) | 321,798 |
19 Jun 2018 | USD | 2.76 | 2.88 | 2.72 | 2.77 | 2.77 | -0.02 (-0.72%) | 351,027 |
18 Jun 2018 | USD | 2.86 | 2.861 | 2.73 | 2.79 | 2.79 | -0.11 (-3.79%) | 207,574 |