Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 3.51 | 3.6 | 3.49 | 3.54 | 3.54 | +0.05 (+1.43%) | 71,185 |
5 Jul 2019 | USD | 3.35 | 3.51 | 3.35 | 3.49 | 3.49 | +0.07 (+2.05%) | 118,096 |
4 Jul 2019 | USD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 0.0 (0.0%) | 19,594 |
2 Jul 2019 | USD | 3.42 | 3.5 | 3.32 | 3.42 | 3.42 | -0.08 (-2.29%) | 32,714 |
1 Jul 2019 | USD | 3.17 | 3.5 | 3.17 | 3.5 | 3.5 | +0.26 (+8.02%) | 52,914 |
28 Jun 2019 | USD | 3.33 | 3.33 | 3.17 | 3.24 | 3.24 | -0.09 (-2.70%) | 104,575 |
27 Jun 2019 | USD | 3.48 | 3.48 | 3.26 | 3.33 | 3.33 | -0.12 (-3.48%) | 80,981 |
26 Jun 2019 | USD | 3.57 | 3.6 | 3.41 | 3.45 | 3.45 | -0.12 (-3.36%) | 100,323 |
25 Jun 2019 | USD | 3.6 | 3.65 | 3.4795 | 3.57 | 3.57 | -0.02 (-0.56%) | 55,057 |
24 Jun 2019 | USD | 3.45 | 3.73 | 3.45 | 3.59 | 3.59 | +0.14 (+4.06%) | 124,259 |
21 Jun 2019 | USD | 3.75 | 3.8 | 3.42 | 3.45 | 3.45 | -0.33 (-8.73%) | 145,418 |
20 Jun 2019 | USD | 3.91 | 3.98 | 3.6725 | 3.78 | 3.78 | -0.13 (-3.32%) | 172,049 |
19 Jun 2019 | USD | 3.92 | 3.92 | 3.81 | 3.91 | 3.91 | +0.01 (+0.26%) | 96,255 |
18 Jun 2019 | USD | 3.99 | 3.99 | 3.85 | 3.9 | 3.9 | -0.01 (-0.26%) | 174,767 |
17 Jun 2019 | USD | 4 | 4 | 3.85 | 3.91 | 3.91 | 0.0 (0.0%) | 239,058 |
14 Jun 2019 | USD | 3.92 | 4 | 3.73 | 3.91 | 3.91 | +0.02 (+0.51%) | 379,229 |
13 Jun 2019 | USD | 3.83 | 3.94 | 3.83 | 3.89 | 3.89 | +0.054 (+1.41%) | 181,426 |
12 Jun 2019 | USD | 3.79 | 3.9 | 3.65 | 3.836 | 3.836 | +0.084 (+2.24%) | 230,760 |
11 Jun 2019 | USD | 3.87 | 3.87 | 3.66 | 3.752 | 3.752 | -0.048 (-1.26%) | 66,308 |
10 Jun 2019 | USD | 3.59 | 3.8 | 3.41 | 3.8 | 3.8 | +0.34 (+9.83%) | 201,065 |
7 Jun 2019 | USD | 3.825 | 3.825 | 3.4 | 3.46 | 3.46 | -0.31 (-8.22%) | 177,122 |
6 Jun 2019 | USD | 3.84 | 3.97 | 3.659 | 3.77 | 3.77 | -0.06 (-1.57%) | 224,053 |
5 Jun 2019 | USD | 3.57 | 3.837 | 3.56 | 3.83 | 3.83 | +0.33 (+9.43%) | 201,092 |
4 Jun 2019 | USD | 3.55 | 3.55 | 3.43 | 3.5 | 3.5 | 0.0 (0.0%) | 55,185 |
3 Jun 2019 | USD | 3.55 | 3.62 | 3.46 | 3.5 | 3.5 | -0.09 (-2.51%) | 66,518 |
31 May 2019 | USD | 3.69 | 3.75 | 3.42 | 3.59 | 3.59 | -0.11 (-2.97%) | 200,065 |
30 May 2019 | USD | 3.82 | 3.82 | 3.64 | 3.7 | 3.7 | -0.05 (-1.33%) | 140,200 |
29 May 2019 | USD | 3.87 | 3.91 | 3.62 | 3.75 | 3.75 | -0.12 (-3.10%) | 233,488 |
28 May 2019 | USD | 3.79 | 3.92 | 3.75 | 3.87 | 3.87 | +0.17 (+4.59%) | 288,554 |