Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2019 | USD | 3.83 | 3.98 | 3.59 | 3.67 | 3.67 | -0.03 (-0.81%) | 1,619,500 |
18 Jun 2019 | USD | 3.64 | 3.74 | 3.59 | 3.7 | 3.7 | +0.06 (+1.65%) | 717,100 |
17 Jun 2019 | USD | 3.21 | 3.78 | 3.16 | 3.64 | 3.64 | +0.49 (+15.56%) | 1,544,700 |
14 Jun 2019 | USD | 3.15 | 3.39 | 3.11 | 3.15 | 3.15 | 0.0 (0.0%) | 1,166,900 |
13 Jun 2019 | USD | 3.05 | 3.16 | 2.97 | 3.15 | 3.15 | +0.11 (+3.62%) | 639,800 |
12 Jun 2019 | USD | 2.95 | 3.14 | 2.95 | 3.04 | 3.04 | +0.05 (+1.67%) | 520,700 |
11 Jun 2019 | USD | 3.03 | 3.15 | 2.94 | 2.99 | 2.99 | -0.02 (-0.66%) | 615,900 |
10 Jun 2019 | USD | 2.97 | 3.14 | 2.97 | 3.01 | 3.01 | +0.06 (+2.03%) | 775,900 |
7 Jun 2019 | USD | 2.87 | 2.97 | 2.77 | 2.95 | 2.95 | +0.1 (+3.51%) | 544,300 |
6 Jun 2019 | USD | 2.96 | 2.96 | 2.81 | 2.85 | 2.85 | -0.1 (-3.39%) | 651,500 |
5 Jun 2019 | USD | 3.21 | 3.24 | 2.92 | 2.95 | 2.95 | -0.08 (-2.64%) | 778,600 |
4 Jun 2019 | USD | 2.93 | 3.13 | 2.87 | 3.03 | 3.03 | +0.16 (+5.57%) | 1,069,300 |
3 Jun 2019 | USD | 2.8 | 2.92 | 2.72 | 2.87 | 2.87 | +0.06 (+2.14%) | 731,500 |
31 May 2019 | USD | 2.79 | 2.88 | 2.7 | 2.81 | 2.81 | -0.04 (-1.40%) | 577,300 |
30 May 2019 | USD | 2.84 | 2.95 | 2.82 | 2.85 | 2.85 | -0.1 (-3.39%) | 722,100 |
29 May 2019 | USD | 3.34 | 3.34 | 2.63 | 2.95 | 2.95 | -0.34 (-10.33%) | 3,036,500 |
28 May 2019 | USD | 3.51 | 3.57 | 3.22 | 3.29 | 3.29 | -0.21 (-6%) | 1,247,900 |
27 May 2019 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 3.57 | 3.66 | 3.48 | 3.5 | 3.5 | -0.05 (-1.41%) | 530,500 |
23 May 2019 | USD | 3.59 | 3.7 | 3.49 | 3.55 | 3.55 | -0.1 (-2.74%) | 593,900 |
22 May 2019 | USD | 3.56 | 3.74 | 3.52 | 3.65 | 3.65 | +0.05 (+1.39%) | 661,700 |
21 May 2019 | USD | 3.59 | 3.75 | 3.55 | 3.6 | 3.6 | +0.01 (+0.28%) | 558,900 |
20 May 2019 | USD | 3.6 | 3.67 | 3.52 | 3.59 | 3.59 | -0.05 (-1.37%) | 576,800 |
17 May 2019 | USD | 3.73 | 3.84 | 3.61 | 3.64 | 3.64 | -0.16 (-4.21%) | 657,000 |
16 May 2019 | USD | 3.87 | 3.93 | 3.75 | 3.8 | 3.8 | -0.1 (-2.56%) | 779,600 |
15 May 2019 | USD | 3.85 | 4.16 | 3.77 | 3.9 | 3.9 | +0.09 (+2.36%) | 1,997,700 |
14 May 2019 | USD | 3.63 | 3.95 | 3.63 | 3.81 | 3.81 | +0.18 (+4.96%) | 1,354,000 |
13 May 2019 | USD | 3.6 | 3.8 | 3.51 | 3.63 | 3.63 | +0.05 (+1.40%) | 1,178,100 |
10 May 2019 | USD | 3.57 | 3.63 | 3.43 | 3.58 | 3.58 | +0.01 (+0.28%) | 527,500 |
9 May 2019 | USD | 3.53 | 3.62 | 3.42 | 3.57 | 3.57 | -0.02 (-0.56%) | 720,000 |