Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | USD | 3.46 | 3.52 | 3.35 | 3.37 | 3.37 | -0.08 (-2.32%) | 53,488 |
24 Jul 2019 | USD | 3.45 | 3.5498 | 3.45 | 3.45 | 3.45 | -0.05 (-1.43%) | 22,157 |
23 Jul 2019 | USD | 3.6 | 3.6062 | 3.4773 | 3.5 | 3.5 | -0.15 (-4.11%) | 86,585 |
22 Jul 2019 | USD | 3.67 | 3.71 | 3.65 | 3.65 | 3.65 | -0.01 (-0.27%) | 21,601 |
19 Jul 2019 | USD | 3.75 | 3.75 | 3.66 | 3.66 | 3.66 | -0.07 (-1.88%) | 12,189 |
18 Jul 2019 | USD | 3.7151 | 3.73 | 3.7 | 3.73 | 3.73 | -0.01 (-0.27%) | 9,754 |
17 Jul 2019 | USD | 3.76 | 3.765 | 3.68 | 3.74 | 3.74 | -0.01 (-0.27%) | 18,678 |
16 Jul 2019 | USD | 3.67 | 3.77 | 3.67 | 3.75 | 3.75 | +0.06 (+1.63%) | 23,816 |
15 Jul 2019 | USD | 3.78 | 3.78 | 3.69 | 3.69 | 3.69 | -0.09 (-2.38%) | 33,888 |
12 Jul 2019 | USD | 3.73 | 3.79 | 3.73 | 3.78 | 3.78 | +0.05 (+1.34%) | 30,883 |
11 Jul 2019 | USD | 3.751 | 3.751 | 3.73 | 3.73 | 3.73 | -0.02 (-0.53%) | 37,709 |
10 Jul 2019 | USD | 3.79 | 3.79 | 3.74 | 3.75 | 3.75 | 0.0 (0.0%) | 26,100 |
9 Jul 2019 | USD | 3.72 | 3.81 | 3.72 | 3.75 | 3.75 | +0.01 (+0.27%) | 41,519 |
8 Jul 2019 | USD | 3.74 | 3.7443 | 3.71 | 3.74 | 3.74 | +0.01 (+0.27%) | 27,508 |
5 Jul 2019 | USD | 3.7 | 3.73 | 3.69 | 3.73 | 3.73 | +0.04 (+1.08%) | 22,181 |
4 Jul 2019 | USD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 3.72 | 3.73 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 44,672 |
2 Jul 2019 | USD | 3.57 | 3.72 | 3.57 | 3.72 | 3.72 | +0.13 (+3.62%) | 50,600 |
1 Jul 2019 | USD | 3.51 | 3.59 | 3.4931 | 3.59 | 3.59 | +0.07 (+1.99%) | 50,367 |
28 Jun 2019 | USD | 3.43 | 3.52 | 3.42 | 3.52 | 3.52 | +0.11 (+3.23%) | 100,320 |
27 Jun 2019 | USD | 3.3973 | 3.43 | 3.38 | 3.4099 | 3.4099 | +0.01 (+0.29%) | 21,618 |
26 Jun 2019 | USD | 3.33 | 3.45 | 3.3 | 3.4 | 3.4 | +0.07 (+2.10%) | 35,411 |
25 Jun 2019 | USD | 3.3 | 3.3775 | 3.3 | 3.33 | 3.33 | +0.03 (+0.91%) | 27,472 |
24 Jun 2019 | USD | 3.31 | 3.4 | 3.3 | 3.3 | 3.3 | -0.01 (-0.30%) | 40,324 |
21 Jun 2019 | USD | 3.34 | 3.34 | 3.25 | 3.31 | 3.31 | -0.09 (-2.65%) | 51,979 |
20 Jun 2019 | USD | 3.36 | 3.4 | 3.2737 | 3.4 | 3.4 | +0.03 (+0.89%) | 75,584 |
19 Jun 2019 | USD | 3.37 | 3.39 | 3.3 | 3.37 | 3.37 | -0.03 (-0.88%) | 10,280 |
18 Jun 2019 | USD | 3.31 | 3.4 | 3.29 | 3.4 | 3.4 | +0.09 (+2.72%) | 34,976 |
17 Jun 2019 | USD | 3.32 | 3.32 | 3.28 | 3.31 | 3.31 | +0.03 (+0.91%) | 15,331 |
14 Jun 2019 | USD | 3.28 | 3.32 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 9,388 |