Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2019 | USD | 2.37 | 2.505 | 2.36 | 2.44 | 2.44 | +0.07 (+2.95%) | 373,327 |
27 Jun 2019 | USD | 2.36 | 2.44 | 2.31 | 2.37 | 2.37 | +0.04 (+1.72%) | 420,593 |
26 Jun 2019 | USD | 2.42 | 2.55 | 2.325 | 2.33 | 2.33 | -0.07 (-2.92%) | 357,329 |
25 Jun 2019 | USD | 2.45 | 2.57 | 2.38 | 2.4 | 2.4 | -0.08 (-3.23%) | 280,062 |
24 Jun 2019 | USD | 2.67 | 2.68 | 2.432 | 2.48 | 2.48 | -0.2 (-7.46%) | 341,078 |
21 Jun 2019 | USD | 2.87 | 2.93 | 2.65 | 2.68 | 2.68 | -0.21 (-7.27%) | 222,992 |
20 Jun 2019 | USD | 2.8 | 2.95 | 2.8 | 2.89 | 2.89 | +0.13 (+4.71%) | 165,965 |
19 Jun 2019 | USD | 2.75 | 2.84 | 2.71 | 2.76 | 2.76 | 0.0 (0.0%) | 227,097 |
18 Jun 2019 | USD | 2.75 | 2.93 | 2.729 | 2.76 | 2.76 | +0.07 (+2.60%) | 631,130 |
17 Jun 2019 | USD | 2.78 | 2.81 | 2.67 | 2.69 | 2.69 | -0.09 (-3.24%) | 283,111 |
14 Jun 2019 | USD | 2.87 | 2.95 | 2.75 | 2.78 | 2.78 | -0.1 (-3.47%) | 108,480 |
13 Jun 2019 | USD | 2.86 | 2.96 | 2.75 | 2.88 | 2.88 | +0.07 (+2.49%) | 175,086 |
12 Jun 2019 | USD | 2.94 | 3.04 | 2.76 | 2.81 | 2.81 | -0.15 (-5.07%) | 118,825 |
11 Jun 2019 | USD | 3.04 | 3.13 | 2.95 | 2.96 | 2.96 | -0.04 (-1.33%) | 160,546 |
10 Jun 2019 | USD | 3 | 3.13 | 2.97 | 3 | 3 | +0.04 (+1.35%) | 192,814 |
7 Jun 2019 | USD | 2.92 | 2.97 | 2.78 | 2.96 | 2.96 | +0.05 (+1.72%) | 156,272 |
6 Jun 2019 | USD | 2.87 | 2.94 | 2.78 | 2.91 | 2.91 | +0.06 (+2.11%) | 222,369 |
5 Jun 2019 | USD | 3.29 | 3.38 | 2.85 | 2.85 | 2.85 | -0.44 (-13.37%) | 245,800 |
4 Jun 2019 | USD | 3.4 | 3.4332 | 3.28 | 3.29 | 3.29 | -0.06 (-1.79%) | 134,446 |
3 Jun 2019 | USD | 3.28 | 3.47 | 3.271 | 3.35 | 3.35 | +0.02 (+0.60%) | 182,043 |
31 May 2019 | USD | 3.25 | 3.37 | 3.25 | 3.33 | 3.33 | +0.01 (+0.30%) | 69,074 |
30 May 2019 | USD | 3.45 | 3.575 | 3.3 | 3.32 | 3.32 | -0.15 (-4.32%) | 122,391 |
29 May 2019 | USD | 3.25 | 3.53 | 3.21 | 3.47 | 3.47 | +0.17 (+5.15%) | 155,785 |
28 May 2019 | USD | 3.35 | 3.36 | 3.27 | 3.3 | 3.3 | -0.06 (-1.79%) | 119,235 |
27 May 2019 | USD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 3.31 | 3.44 | 3.2501 | 3.36 | 3.36 | +0.08 (+2.44%) | 67,053 |
23 May 2019 | USD | 3.33 | 3.37 | 3.1701 | 3.28 | 3.28 | -0.15 (-4.37%) | 278,304 |
22 May 2019 | USD | 3.65 | 3.66 | 3.4075 | 3.43 | 3.43 | -0.25 (-6.79%) | 195,409 |
21 May 2019 | USD | 3.67 | 3.7975 | 3.63 | 3.68 | 3.68 | +0.02 (+0.55%) | 254,719 |
20 May 2019 | USD | 3.74 | 3.75 | 3.57 | 3.66 | 3.66 | -0.12 (-3.17%) | 169,565 |