Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | USD | 2.8 | 2.91 | 2.79 | 2.85 | 28.5 | +0.03 (+1.06%) | 1,512,969 |
31 Jul 2018 | USD | 2.8 | 2.87 | 2.73 | 2.82 | 28.2 | +0.04 (+1.44%) | 1,465,802 |
30 Jul 2018 | USD | 2.85 | 2.85 | 2.73 | 2.78 | 27.8 | -0.03 (-1.07%) | 2,133,874 |
27 Jul 2018 | USD | 2.91 | 2.92 | 2.795 | 2.81 | 28.1 | -0.08 (-2.77%) | 1,558,963 |
26 Jul 2018 | USD | 2.97 | 2.985 | 2.83 | 2.89 | 28.9 | -0.08 (-2.69%) | 1,431,398 |
25 Jul 2018 | USD | 2.98 | 3.06 | 2.9 | 2.97 | 29.7 | -0.02 (-0.67%) | 4,358,469 |
24 Jul 2018 | USD | 3.17 | 3.25 | 2.97 | 2.99 | 29.9 | -0.17 (-5.38%) | 2,627,045 |
23 Jul 2018 | USD | 3.08 | 3.215 | 3.06 | 3.16 | 31.6 | +0.06 (+1.94%) | 2,669,437 |
20 Jul 2018 | USD | 2.98 | 3.12 | 2.95 | 3.1 | 31 | +0.12 (+4.03%) | 2,816,038 |
19 Jul 2018 | USD | 2.85 | 3.05 | 2.78 | 2.98 | 29.8 | +0.21 (+7.58%) | 2,630,324 |
18 Jul 2018 | USD | 2.81 | 2.82 | 2.77 | 2.77 | 27.7 | -0.06 (-2.12%) | 461,571 |
17 Jul 2018 | USD | 2.78 | 2.86 | 2.77 | 2.83 | 28.3 | +0.06 (+2.17%) | 1,217,561 |
16 Jul 2018 | USD | 2.81 | 2.87 | 2.76 | 2.77 | 27.7 | -0.08 (-2.81%) | 1,795,626 |
13 Jul 2018 | USD | 2.92 | 2.93 | 2.82 | 2.85 | 28.5 | -0.02 (-0.70%) | 1,183,193 |
12 Jul 2018 | USD | 2.91 | 2.959 | 2.86 | 2.87 | 28.7 | -0.04 (-1.37%) | 1,612,124 |
11 Jul 2018 | USD | 2.95 | 2.98 | 2.9 | 2.91 | 29.1 | -0.05 (-1.69%) | 617,514 |
10 Jul 2018 | USD | 3 | 3.02 | 2.92 | 2.96 | 29.6 | -0.02 (-0.67%) | 1,567,477 |
9 Jul 2018 | USD | 3.08 | 3.11 | 2.945 | 2.98 | 29.8 | -0.06 (-1.97%) | 1,171,363 |
6 Jul 2018 | USD | 3.06 | 3.135 | 3.02 | 3.04 | 30.4 | -0.04 (-1.30%) | 840,265 |
5 Jul 2018 | USD | 2.97 | 3.08 | 2.94 | 3.08 | 30.8 | +0.14 (+4.76%) | 1,391,416 |
4 Jul 2018 | USD | 2.94 | 2.94 | 2.94 | 2.94 | 29.4 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 2.9 | 2.96 | 2.85 | 2.94 | 29.4 | +0.03 (+1.03%) | 494,723 |
2 Jul 2018 | USD | 2.8 | 2.92 | 2.76 | 2.91 | 29.1 | +0.08 (+2.83%) | 990,255 |
29 Jun 2018 | USD | 2.86 | 2.93 | 2.8 | 2.83 | 28.3 | -0.02 (-0.70%) | 2,389,616 |
28 Jun 2018 | USD | 2.93 | 2.93 | 2.82 | 2.85 | 28.5 | -0.06 (-2.06%) | 1,576,431 |
27 Jun 2018 | USD | 3.06 | 3.085 | 2.91 | 2.91 | 29.1 | -0.17 (-5.52%) | 2,066,191 |
26 Jun 2018 | USD | 3.04 | 3.13 | 3 | 3.08 | 30.8 | +0.04 (+1.32%) | 1,376,613 |
25 Jun 2018 | USD | 3.15 | 3.1556 | 2.98 | 3.04 | 30.4 | -0.14 (-4.40%) | 2,433,850 |
22 Jun 2018 | USD | 3.26 | 3.28 | 3.015 | 3.18 | 31.8 | -0.01 (-0.31%) | 7,364,874 |
21 Jun 2018 | USD | 3.15 | 3.33 | 3.15 | 3.19 | 31.9 | +0.03 (+0.95%) | 2,773,154 |