Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 2.58 | 2.62 | 2.55 | 2.56 | 25.6 | -0.03 (-1.16%) | 855,994 |
4 Jul 2019 | USD | 2.59 | 2.59 | 2.59 | 2.59 | 25.9 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 2.5 | 2.61 | 2.5 | 2.59 | 25.9 | +0.11 (+4.44%) | 559,180 |
2 Jul 2019 | USD | 2.55 | 2.55 | 2.43 | 2.48 | 24.8 | -0.05 (-1.98%) | 1,276,354 |
1 Jul 2019 | USD | 2.67 | 2.6899 | 2.51 | 2.53 | 25.3 | -0.08 (-3.07%) | 2,213,757 |
28 Jun 2019 | USD | 2.45 | 2.61 | 2.36 | 2.61 | 26.1 | +0.16 (+6.53%) | 2,582,948 |
27 Jun 2019 | USD | 2.36 | 2.45 | 2.29 | 2.45 | 24.5 | +0.09 (+3.81%) | 957,381 |
26 Jun 2019 | USD | 2.23 | 2.41 | 2.23 | 2.36 | 23.6 | +0.14 (+6.31%) | 1,441,558 |
25 Jun 2019 | USD | 2.21 | 2.27 | 2.18 | 2.22 | 22.2 | +0.01 (+0.45%) | 2,147,003 |
24 Jun 2019 | USD | 2.29 | 2.3 | 2.2 | 2.21 | 22.1 | -0.09 (-3.91%) | 754,603 |
21 Jun 2019 | USD | 2.25 | 2.32 | 2.205 | 2.3 | 23 | +0.03 (+1.32%) | 3,304,459 |
20 Jun 2019 | USD | 2.31 | 2.365 | 2.26 | 2.27 | 22.7 | -0.02 (-0.87%) | 650,668 |
19 Jun 2019 | USD | 2.35 | 2.35 | 2.24 | 2.29 | 22.9 | -0.05 (-2.14%) | 603,039 |
18 Jun 2019 | USD | 2.23 | 2.365 | 2.22 | 2.34 | 23.4 | +0.11 (+4.93%) | 1,577,732 |
17 Jun 2019 | USD | 2.06 | 2.26 | 2.05 | 2.23 | 22.3 | +0.17 (+8.25%) | 1,878,880 |
14 Jun 2019 | USD | 2.1 | 2.13 | 2.05 | 2.06 | 20.6 | -0.06 (-2.83%) | 1,408,984 |
13 Jun 2019 | USD | 2.08 | 2.12 | 2.05 | 2.12 | 21.2 | +0.07 (+3.41%) | 977,317 |
12 Jun 2019 | USD | 2.04 | 2.07 | 2.02 | 2.05 | 20.5 | +0.02 (+0.99%) | 597,584 |
11 Jun 2019 | USD | 2.09 | 2.1 | 2 | 2.03 | 20.3 | -0.04 (-1.93%) | 1,432,363 |
10 Jun 2019 | USD | 2.1 | 2.15 | 2.07 | 2.07 | 20.7 | -0.03 (-1.43%) | 904,562 |
7 Jun 2019 | USD | 2.05 | 2.115 | 2.02 | 2.1 | 21 | +0.07 (+3.45%) | 792,438 |
6 Jun 2019 | USD | 2.09 | 2.12 | 2.01 | 2.03 | 20.3 | -0.07 (-3.33%) | 1,291,052 |
5 Jun 2019 | USD | 2.19 | 2.19 | 2.08 | 2.1 | 21 | -0.08 (-3.67%) | 1,071,130 |
4 Jun 2019 | USD | 2.16 | 2.18 | 2.1 | 2.18 | 21.8 | +0.04 (+1.87%) | 1,263,859 |
3 Jun 2019 | USD | 2.14 | 2.18 | 2.09 | 2.14 | 21.4 | +0.01 (+0.47%) | 1,363,424 |
31 May 2019 | USD | 2.09 | 2.18 | 2.07 | 2.13 | 21.3 | 0.0 (0.0%) | 1,218,923 |
30 May 2019 | USD | 2.12 | 2.15 | 2.08 | 2.13 | 21.3 | 0.0 (0.0%) | 1,278,595 |
29 May 2019 | USD | 2.06 | 2.16 | 2.03 | 2.13 | 21.3 | +0.04 (+1.91%) | 2,450,317 |
28 May 2019 | USD | 2.16 | 2.16 | 2.07 | 2.09 | 20.9 | -0.05 (-2.34%) | 1,463,158 |
27 May 2019 | USD | 2.14 | 2.14 | 2.14 | 2.14 | 21.4 | 0.0 (0.0%) | 0 |