Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 2.24 | 2.29 | 2.15 | 2.15 | 2.15 | -0.06 (-2.71%) | 231,700 |
15 Aug 2019 | USD | 2.2 | 2.24 | 2.13 | 2.21 | 2.21 | +0.02 (+0.91%) | 70,800 |
14 Aug 2019 | USD | 2.4 | 2.44 | 2.16 | 2.19 | 2.19 | -0.22 (-9.13%) | 338,700 |
13 Aug 2019 | USD | 2.45 | 2.46 | 2.39 | 2.41 | 2.41 | -0.01 (-0.41%) | 143,500 |
12 Aug 2019 | USD | 2.38 | 2.46 | 2.35 | 2.42 | 2.42 | +0.02 (+0.83%) | 203,800 |
9 Aug 2019 | USD | 2.43 | 2.43 | 2.31 | 2.4 | 2.4 | +0.07 (+3.00%) | 152,600 |
8 Aug 2019 | USD | 2.33 | 2.52 | 2.1 | 2.33 | 2.33 | +0.08 (+3.56%) | 318,600 |
7 Aug 2019 | USD | 2 | 2.44 | 1.91 | 2.25 | 2.25 | +0.28 (+14.21%) | 401,400 |
6 Aug 2019 | USD | 1.99 | 1.99 | 1.84 | 1.97 | 1.97 | +0.05 (+2.60%) | 131,100 |
5 Aug 2019 | USD | 1.87 | 1.98 | 1.65 | 1.92 | 1.92 | +0.05 (+2.67%) | 180,000 |
2 Aug 2019 | USD | 1.97 | 2.01 | 1.87 | 1.87 | 1.87 | -0.09 (-4.59%) | 86,700 |
1 Aug 2019 | USD | 2.02 | 2.05 | 1.93 | 1.96 | 1.96 | -0.01 (-0.51%) | 90,600 |
31 Jul 2019 | USD | 2 | 2 | 1.9 | 1.97 | 1.97 | -0.03 (-1.50%) | 234,100 |
30 Jul 2019 | USD | 2.1 | 2.21 | 1.95 | 2 | 2 | -0.15 (-6.98%) | 306,800 |
29 Jul 2019 | USD | 2.25 | 2.33 | 2.15 | 2.15 | 2.15 | -0.12 (-5.29%) | 140,300 |
26 Jul 2019 | USD | 2.17 | 2.35 | 2.17 | 2.27 | 2.27 | +0.1 (+4.61%) | 105,900 |
25 Jul 2019 | USD | 2.17 | 2.25 | 2.14 | 2.17 | 2.17 | 0.0 (0.0%) | 133,000 |
24 Jul 2019 | USD | 2.3 | 2.35 | 2.14 | 2.17 | 2.17 | -0.06 (-2.69%) | 140,000 |
23 Jul 2019 | USD | 2.19 | 2.28 | 2.19 | 2.23 | 2.23 | +0.05 (+2.29%) | 102,700 |
22 Jul 2019 | USD | 2.16 | 2.25 | 2.15 | 2.18 | 2.18 | +0.03 (+1.40%) | 57,000 |
19 Jul 2019 | USD | 2.2 | 2.2 | 2.11 | 2.15 | 2.15 | -0.03 (-1.38%) | 55,900 |
18 Jul 2019 | USD | 2.17 | 2.21 | 2.15 | 2.18 | 2.18 | +0.02 (+0.93%) | 66,900 |
17 Jul 2019 | USD | 2.22 | 2.23 | 2.16 | 2.16 | 2.16 | -0.06 (-2.70%) | 76,800 |
16 Jul 2019 | USD | 2.24 | 2.29 | 2.17 | 2.22 | 2.22 | +0.01 (+0.45%) | 96,900 |
15 Jul 2019 | USD | 2.22 | 2.26 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 115,100 |
12 Jul 2019 | USD | 2.26 | 2.26 | 2.2 | 2.2 | 2.2 | -0.07 (-3.08%) | 159,600 |
11 Jul 2019 | USD | 2.32 | 2.32 | 2.26 | 2.27 | 2.27 | -0.04 (-1.73%) | 39,800 |
10 Jul 2019 | USD | 2.35 | 2.35 | 2.25 | 2.31 | 2.31 | +0.02 (+0.87%) | 39,800 |
9 Jul 2019 | USD | 2.28 | 2.33 | 2.25 | 2.29 | 2.29 | +0.02 (+0.88%) | 68,300 |
8 Jul 2019 | USD | 2.31 | 2.34 | 2.24 | 2.27 | 2.27 | -0.07 (-2.99%) | 221,400 |