Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 3.68 | 3.68 | 3.58 | 3.6 | 9,000 | -0.13 (-3.49%) | 36,913 |
5 Jul 2019 | USD | 3.63 | 3.74 | 3.62 | 3.73 | 9,325 | +0.16 (+4.48%) | 23,416 |
4 Jul 2019 | USD | 3.57 | 3.57 | 3.57 | 3.57 | 8,925 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 3.685 | 3.7 | 3.57 | 3.57 | 8,925 | -0.135 (-3.64%) | 17,161 |
2 Jul 2019 | USD | 3.715 | 3.75 | 3.6501 | 3.705 | 9,262.5 | -0.015 (-0.40%) | 25,475 |
1 Jul 2019 | USD | 3.8 | 3.8 | 3.68 | 3.72 | 9,300 | -0.06 (-1.59%) | 40,983 |
28 Jun 2019 | USD | 3.72 | 3.78 | 3.62 | 3.78 | 9,450 | +0.13 (+3.56%) | 60,593 |
27 Jun 2019 | USD | 3.46 | 3.65 | 3.12 | 3.65 | 9,125 | +0.18 (+5.19%) | 72,817 |
26 Jun 2019 | USD | 3.33 | 3.48 | 3.3087 | 3.47 | 8,675 | +0.15 (+4.52%) | 24,466 |
25 Jun 2019 | USD | 3.41 | 3.58 | 3.22 | 3.32 | 8,300 | -0.16 (-4.60%) | 156,408 |
24 Jun 2019 | USD | 3.65 | 3.65 | 3.45 | 3.48 | 8,700 | -0.12 (-3.33%) | 94,801 |
21 Jun 2019 | USD | 3.6 | 3.72 | 3.42 | 3.6 | 9,000 | +0.01 (+0.28%) | 70,319 |
20 Jun 2019 | USD | 3.7517 | 3.7517 | 3.59 | 3.59 | 8,975 | -0.07 (-1.91%) | 24,019 |
19 Jun 2019 | USD | 3.68 | 3.7 | 3.62 | 3.66 | 9,150 | -0.02 (-0.54%) | 17,786 |
18 Jun 2019 | USD | 3.71 | 3.76 | 3.63 | 3.68 | 9,200 | -0.04 (-1.08%) | 51,251 |
17 Jun 2019 | USD | 3.74 | 3.79 | 3.63 | 3.72 | 9,300 | +0.02 (+0.54%) | 72,028 |
14 Jun 2019 | USD | 3.67 | 3.78 | 3.66 | 3.7 | 9,250 | +0.08 (+2.21%) | 38,368 |
13 Jun 2019 | USD | 3.54 | 3.74 | 3.54 | 3.62 | 9,050 | +0.05 (+1.40%) | 52,762 |
12 Jun 2019 | USD | 3.58 | 3.6022 | 3.41 | 3.57 | 8,925 | -0.05 (-1.38%) | 33,459 |
11 Jun 2019 | USD | 3.48 | 3.7 | 3.48 | 3.62 | 9,050 | +0.05 (+1.40%) | 61,662 |
10 Jun 2019 | USD | 3.57 | 3.6679 | 3.47 | 3.57 | 8,925 | -0.02 (-0.56%) | 67,481 |
7 Jun 2019 | USD | 3.68 | 3.7 | 3.49 | 3.59 | 8,975 | -0.03 (-0.83%) | 56,481 |
6 Jun 2019 | USD | 3.31 | 3.66 | 3.31 | 3.62 | 9,050 | +0.3 (+9.04%) | 69,646 |
5 Jun 2019 | USD | 3.65 | 3.65 | 3.2 | 3.32 | 8,300 | -0.24 (-6.74%) | 110,831 |
4 Jun 2019 | USD | 3.43 | 3.6 | 3.38 | 3.56 | 8,900 | +0.22 (+6.59%) | 57,402 |
3 Jun 2019 | USD | 3.31 | 3.5 | 3.31 | 3.34 | 8,350 | +0.03 (+0.91%) | 32,573 |
31 May 2019 | USD | 3.5 | 3.5 | 3.2 | 3.31 | 8,275 | -0.15 (-4.34%) | 690,385 |
30 May 2019 | USD | 3.56 | 3.68 | 3.46 | 3.46 | 8,650 | -0.14 (-3.89%) | 54,088 |
29 May 2019 | USD | 3.6 | 3.66 | 3.57 | 3.6 | 9,000 | -0.09 (-2.44%) | 44,774 |
28 May 2019 | USD | 3.73 | 3.83 | 3.605 | 3.69 | 9,225 | -0.01 (-0.27%) | 44,305 |