Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2019 | USD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 3.48 | 3.55 | 3.42 | 3.46 | 3.46 | -0.03 (-0.86%) | 12,125 |
2 Jul 2019 | USD | 3.66 | 3.66 | 3.43 | 3.49 | 3.49 | -0.13 (-3.59%) | 30,804 |
1 Jul 2019 | USD | 3.81 | 3.81 | 3.62 | 3.62 | 3.62 | -0.08 (-2.16%) | 43,249 |
28 Jun 2019 | USD | 3.61 | 3.79 | 3.51 | 3.7 | 3.7 | +0.19 (+5.41%) | 756,505 |
27 Jun 2019 | USD | 3.7 | 3.79 | 3.5 | 3.51 | 3.51 | -0.16 (-4.36%) | 62,539 |
26 Jun 2019 | USD | 3.5 | 3.78 | 3.475 | 3.67 | 3.67 | +0.08 (+2.23%) | 53,113 |
25 Jun 2019 | USD | 3.63 | 3.671 | 3.59 | 3.59 | 3.59 | -0.02 (-0.55%) | 39,560 |
24 Jun 2019 | USD | 3.64 | 3.707 | 3.42 | 3.61 | 3.61 | +0.01 (+0.28%) | 45,642 |
21 Jun 2019 | USD | 3.68 | 3.77 | 3.54 | 3.6 | 3.6 | -0.09 (-2.44%) | 35,817 |
20 Jun 2019 | USD | 3.38 | 3.7 | 3.34 | 3.69 | 3.69 | +0.36 (+10.81%) | 45,902 |
19 Jun 2019 | USD | 3.17 | 3.38 | 3.17 | 3.33 | 3.33 | +0.17 (+5.38%) | 47,442 |
18 Jun 2019 | USD | 3.12 | 3.22 | 3.03 | 3.16 | 3.16 | +0.09 (+2.93%) | 101,081 |
17 Jun 2019 | USD | 3.01 | 3.12 | 3.01 | 3.07 | 3.07 | +0.04 (+1.32%) | 51,212 |
14 Jun 2019 | USD | 3.1 | 3.1 | 2.96 | 3.03 | 3.03 | -0.07 (-2.26%) | 84,585 |
13 Jun 2019 | USD | 3.09 | 3.11 | 3 | 3.1 | 3.1 | +0.07 (+2.31%) | 28,947 |
12 Jun 2019 | USD | 3.06 | 3.13 | 2.98 | 3.03 | 3.03 | -0.04 (-1.30%) | 45,849 |
11 Jun 2019 | USD | 3.13 | 3.14 | 3.03 | 3.07 | 3.07 | -0.01 (-0.32%) | 45,730 |
10 Jun 2019 | USD | 3.15 | 3.15 | 3.055 | 3.08 | 3.08 | +0.08 (+2.67%) | 85,992 |
7 Jun 2019 | USD | 2.99 | 3.07 | 2.99 | 3 | 3 | 0.0 (0.0%) | 16,093 |
6 Jun 2019 | USD | 2.96 | 3.14 | 2.9356 | 3 | 3 | +0.05 (+1.69%) | 40,338 |
5 Jun 2019 | USD | 2.99 | 3 | 2.84 | 2.95 | 2.95 | -0.05 (-1.67%) | 46,640 |
4 Jun 2019 | USD | 3.04 | 3.04 | 2.97 | 3 | 3 | +0.02 (+0.67%) | 46,857 |
3 Jun 2019 | USD | 3.1 | 3.17 | 2.76 | 2.98 | 2.98 | -0.11 (-3.56%) | 34,660 |
31 May 2019 | USD | 3.13 | 3.18 | 3.05 | 3.09 | 3.09 | -0.09 (-2.83%) | 41,943 |
30 May 2019 | USD | 3.23 | 3.27 | 3.121 | 3.18 | 3.18 | -0.01 (-0.31%) | 57,011 |
29 May 2019 | USD | 3.17 | 3.21 | 3.08 | 3.19 | 3.19 | -0.02 (-0.62%) | 176,343 |
28 May 2019 | USD | 3.06 | 3.43 | 3.06 | 3.21 | 3.21 | +0.04 (+1.26%) | 42,106 |
27 May 2019 | USD | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 3.5 | 3.65 | 3.13 | 3.17 | 3.17 | -0.31 (-8.91%) | 187,542 |