Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | USD | 2.57 | 2.63 | 2.47 | 2.48 | 372 | -0.11 (-4.25%) | 887,300 |
31 Jul 2018 | USD | 2.48 | 2.59 | 2.42 | 2.59 | 388.5 | +0.15 (+6.15%) | 1,144,100 |
30 Jul 2018 | USD | 2.51 | 2.53 | 2.37 | 2.44 | 366 | -0.04 (-1.61%) | 1,321,400 |
27 Jul 2018 | USD | 2.65 | 2.69 | 2.43 | 2.48 | 372 | -0.15 (-5.70%) | 1,555,100 |
26 Jul 2018 | USD | 2.56 | 2.64 | 2.43 | 2.63 | 394.5 | +0.07 (+2.73%) | 2,187,900 |
25 Jul 2018 | USD | 2.64 | 2.7 | 2.55 | 2.56 | 384 | -0.09 (-3.40%) | 927,700 |
24 Jul 2018 | USD | 2.81 | 2.81 | 2.52 | 2.65 | 397.5 | -0.15 (-5.36%) | 2,208,000 |
23 Jul 2018 | USD | 2.91 | 2.94 | 2.79 | 2.8 | 420 | -0.13 (-4.44%) | 1,320,500 |
20 Jul 2018 | USD | 3.04 | 3.08 | 2.9 | 2.93 | 439.5 | -0.11 (-3.62%) | 918,500 |
19 Jul 2018 | USD | 2.99 | 3.06 | 2.96 | 3.04 | 456 | +0.05 (+1.67%) | 795,300 |
18 Jul 2018 | USD | 3.08 | 3.1 | 2.98 | 2.99 | 448.5 | -0.09 (-2.92%) | 1,031,700 |
17 Jul 2018 | USD | 3.14 | 3.23 | 3.07 | 3.08 | 462 | -0.06 (-1.91%) | 783,600 |
16 Jul 2018 | USD | 3.16 | 3.16 | 3.06 | 3.14 | 471 | +0.03 (+0.96%) | 637,700 |
13 Jul 2018 | USD | 3.13 | 3.14 | 3.08 | 3.11 | 466.5 | -0.02 (-0.64%) | 495,600 |
12 Jul 2018 | USD | 3.13 | 3.18 | 3.05 | 3.13 | 469.5 | 0.0 (0.0%) | 1,065,000 |
11 Jul 2018 | USD | 3.11 | 3.17 | 3.05 | 3.13 | 469.5 | -0.05 (-1.57%) | 1,024,500 |
10 Jul 2018 | USD | 3.17 | 3.2 | 3.13 | 3.18 | 477 | +0.02 (+0.63%) | 666,800 |
9 Jul 2018 | USD | 3.2 | 3.25 | 3.12 | 3.16 | 474 | -0.03 (-0.94%) | 577,200 |
6 Jul 2018 | USD | 3.13 | 3.29 | 3.09 | 3.19 | 478.5 | +0.08 (+2.57%) | 979,600 |
5 Jul 2018 | USD | 3.1 | 3.16 | 3.05 | 3.11 | 466.5 | +0.05 (+1.63%) | 677,500 |
4 Jul 2018 | USD | 3.06 | 3.06 | 3.06 | 3.06 | 459 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 3.11 | 3.13 | 3.03 | 3.06 | 459 | -0.03 (-0.97%) | 421,400 |
2 Jul 2018 | USD | 3 | 3.11 | 2.96 | 3.09 | 463.5 | +0.07 (+2.32%) | 926,900 |
29 Jun 2018 | USD | 3.06 | 3.14 | 2.96 | 3.02 | 453 | -0.05 (-1.63%) | 1,535,000 |
28 Jun 2018 | USD | 3.02 | 3.08 | 2.92 | 3.07 | 460.5 | +0.05 (+1.66%) | 1,502,100 |
27 Jun 2018 | USD | 3.21 | 3.24 | 2.99 | 3.02 | 453 | -0.21 (-6.50%) | 1,833,200 |
26 Jun 2018 | USD | 3.03 | 3.24 | 2.98 | 3.23 | 484.5 | +0.19 (+6.25%) | 2,204,600 |
25 Jun 2018 | USD | 3.15 | 3.26 | 2.98 | 3.04 | 456 | -0.15 (-4.70%) | 2,819,400 |
22 Jun 2018 | USD | 3.3 | 3.36 | 3.1 | 3.19 | 478.5 | -0.1 (-3.04%) | 2,422,300 |
21 Jun 2018 | USD | 3.61 | 3.61 | 3.26 | 3.29 | 493.5 | -0.31 (-8.61%) | 2,337,200 |