Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | USD | 3.31 | 3.47 | 3.28 | 3.45 | 3.45 | +0.13 (+3.92%) | 278,277 |
31 Jul 2018 | USD | 3.41 | 3.45 | 3.29 | 3.32 | 3.32 | +0.08 (+2.47%) | 500,610 |
30 Jul 2018 | USD | 3.19 | 3.24 | 3.17 | 3.24 | 3.24 | +0.07 (+2.21%) | 368,459 |
27 Jul 2018 | USD | 3.23 | 3.2362 | 3.12 | 3.17 | 3.17 | -0.08 (-2.46%) | 691,872 |
26 Jul 2018 | USD | 3.23 | 3.42 | 3.12 | 3.25 | 3.25 | -0.19 (-5.52%) | 884,561 |
25 Jul 2018 | USD | 3.47 | 3.53 | 3.4 | 3.44 | 3.44 | -0.02 (-0.58%) | 225,863 |
24 Jul 2018 | USD | 3.44 | 3.5 | 3.39 | 3.46 | 3.46 | +0.08 (+2.37%) | 279,030 |
23 Jul 2018 | USD | 3.45 | 3.45 | 3.35 | 3.38 | 3.38 | -0.04 (-1.17%) | 230,315 |
20 Jul 2018 | USD | 3.48 | 3.52 | 3.4 | 3.42 | 3.42 | -0.06 (-1.72%) | 205,199 |
19 Jul 2018 | USD | 3.57 | 3.63 | 3.47 | 3.48 | 3.48 | -0.11 (-3.06%) | 161,254 |
18 Jul 2018 | USD | 3.55 | 3.63 | 3.48 | 3.59 | 3.59 | +0.1 (+2.87%) | 188,505 |
17 Jul 2018 | USD | 3.4 | 3.54 | 3.4 | 3.49 | 3.49 | +0.06 (+1.75%) | 179,372 |
16 Jul 2018 | USD | 3.55 | 3.55 | 3.41 | 3.43 | 3.43 | -0.11 (-3.11%) | 215,667 |
13 Jul 2018 | USD | 3.57 | 3.61 | 3.51 | 3.54 | 3.54 | -0.03 (-0.84%) | 246,307 |
12 Jul 2018 | USD | 3.5 | 3.58 | 3.43 | 3.57 | 3.57 | +0.11 (+3.18%) | 319,650 |
11 Jul 2018 | USD | 3.37 | 3.48 | 3.35 | 3.46 | 3.46 | +0.05 (+1.47%) | 318,235 |
10 Jul 2018 | USD | 3.52 | 3.56 | 3.39 | 3.41 | 3.41 | -0.12 (-3.40%) | 340,640 |
9 Jul 2018 | USD | 3.46 | 3.54 | 3.38 | 3.53 | 3.53 | +0.09 (+2.62%) | 194,401 |
6 Jul 2018 | USD | 3.42 | 3.53 | 3.41 | 3.44 | 3.44 | +0.01 (+0.29%) | 203,438 |
5 Jul 2018 | USD | 3.42 | 3.525 | 3.37 | 3.43 | 3.43 | +0.04 (+1.18%) | 462,945 |
4 Jul 2018 | USD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 3.39 | 3.47 | 3.37 | 3.39 | 3.39 | +0.02 (+0.59%) | 177,422 |
2 Jul 2018 | USD | 3.39 | 3.41 | 3.29 | 3.37 | 3.37 | -0.03 (-0.88%) | 362,298 |
29 Jun 2018 | USD | 3.51 | 3.54 | 3.38 | 3.4 | 3.4 | -0.12 (-3.41%) | 508,720 |
28 Jun 2018 | USD | 3.51 | 3.56 | 3.47 | 3.52 | 3.52 | -0.01 (-0.28%) | 405,485 |
27 Jun 2018 | USD | 3.71 | 3.77 | 3.47 | 3.53 | 3.53 | -0.17 (-4.59%) | 626,420 |
26 Jun 2018 | USD | 3.69 | 3.74 | 3.64 | 3.7 | 3.7 | -0.01 (-0.27%) | 707,691 |
25 Jun 2018 | USD | 3.77 | 3.77 | 3.63 | 3.71 | 3.71 | -0.09 (-2.37%) | 432,678 |
22 Jun 2018 | USD | 3.75 | 3.835 | 3.74 | 3.8 | 3.8 | +0.07 (+1.88%) | 1,060,478 |
21 Jun 2018 | USD | 3.75 | 3.76 | 3.66 | 3.73 | 3.73 | -0.04 (-1.06%) | 157,681 |