Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2019 | USD | 2.7 | 2.91 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 1,358,800 |
30 Jul 2019 | USD | 2.63 | 2.7 | 2.59 | 2.69 | 2.69 | +0.03 (+1.13%) | 443,500 |
29 Jul 2019 | USD | 2.63 | 2.68 | 2.59 | 2.66 | 2.66 | +0.02 (+0.76%) | 314,000 |
26 Jul 2019 | USD | 2.51 | 2.65 | 2.5 | 2.64 | 2.64 | +0.14 (+5.60%) | 627,300 |
25 Jul 2019 | USD | 2.52 | 2.52 | 2.48 | 2.5 | 2.5 | -0.02 (-0.79%) | 491,600 |
24 Jul 2019 | USD | 2.45 | 2.53 | 2.43 | 2.52 | 2.52 | +0.07 (+2.86%) | 747,200 |
23 Jul 2019 | USD | 2.58 | 2.58 | 2.45 | 2.45 | 2.45 | -0.12 (-4.67%) | 892,400 |
22 Jul 2019 | USD | 2.6 | 2.64 | 2.54 | 2.57 | 2.57 | -0.03 (-1.15%) | 866,100 |
19 Jul 2019 | USD | 2.56 | 2.65 | 2.51 | 2.6 | 2.6 | +0.02 (+0.78%) | 1,225,100 |
18 Jul 2019 | USD | 2.5 | 2.58 | 2.49 | 2.58 | 2.58 | +0.08 (+3.20%) | 603,800 |
17 Jul 2019 | USD | 2.5 | 2.52 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 880,000 |
16 Jul 2019 | USD | 2.5 | 2.57 | 2.48 | 2.51 | 2.51 | 0.0 (0.0%) | 1,197,700 |
15 Jul 2019 | USD | 2.52 | 2.53 | 2.44 | 2.51 | 2.51 | 0.0 (0.0%) | 511,700 |
12 Jul 2019 | USD | 2.5 | 2.53 | 2.45 | 2.51 | 2.51 | 0.0 (0.0%) | 922,100 |
11 Jul 2019 | USD | 2.5 | 2.54 | 2.45 | 2.51 | 2.51 | +0.02 (+0.80%) | 1,078,900 |
10 Jul 2019 | USD | 2.55 | 2.65 | 2.44 | 2.49 | 2.49 | -0.02 (-0.80%) | 1,422,500 |
9 Jul 2019 | USD | 2.45 | 2.58 | 2.41 | 2.51 | 2.51 | +0.06 (+2.45%) | 914,000 |
8 Jul 2019 | USD | 2.41 | 2.46 | 2.33 | 2.45 | 2.45 | +0.04 (+1.66%) | 1,613,400 |
5 Jul 2019 | USD | 2.47 | 2.5 | 2.4 | 2.41 | 2.41 | -0.08 (-3.21%) | 1,258,100 |
4 Jul 2019 | USD | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 2.58 | 2.58 | 2.45 | 2.49 | 2.49 | -0.1 (-3.86%) | 947,100 |
2 Jul 2019 | USD | 2.53 | 2.65 | 2.4 | 2.59 | 2.59 | +0.04 (+1.57%) | 2,687,500 |
1 Jul 2019 | USD | 2.77 | 2.77 | 2.47 | 2.55 | 2.55 | -0.12 (-4.49%) | 2,457,100 |
28 Jun 2019 | USD | 2.56 | 2.89 | 2.52 | 2.67 | 2.67 | -0.72 (-21.24%) | 9,823,100 |
27 Jun 2019 | USD | 3.31 | 3.39 | 3.11 | 3.39 | 3.39 | +0.02 (+0.59%) | 1,535,800 |
26 Jun 2019 | USD | 3.47 | 3.54 | 3.27 | 3.37 | 3.37 | -0.19 (-5.34%) | 1,109,100 |
25 Jun 2019 | USD | 3.73 | 3.73 | 3.26 | 3.56 | 3.56 | -0.11 (-3.00%) | 1,384,900 |
24 Jun 2019 | USD | 3.94 | 4.17 | 3.62 | 3.67 | 3.67 | -0.26 (-6.62%) | 1,982,200 |
21 Jun 2019 | USD | 3.82 | 3.95 | 3.65 | 3.93 | 3.93 | +0.07 (+1.81%) | 1,119,400 |
20 Jun 2019 | USD | 3.72 | 3.91 | 3.72 | 3.86 | 3.86 | +0.19 (+5.18%) | 977,900 |