Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 3.02 | 3.06 | 2.94 | 2.96 | 2.96 | -0.1 (-3.27%) | 296,482 |
5 Jul 2019 | USD | 3.1 | 3.1218 | 3.06 | 3.06 | 3.06 | -0.03 (-0.97%) | 162,052 |
4 Jul 2019 | USD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 3.08 | 3.1 | 3.0227 | 3.09 | 3.09 | +0.04 (+1.31%) | 44,535 |
2 Jul 2019 | USD | 3.05 | 3.09 | 3.01 | 3.05 | 3.05 | +0.01 (+0.33%) | 90,849 |
1 Jul 2019 | USD | 3 | 3.09 | 2.93 | 3.04 | 3.04 | +0.09 (+3.05%) | 1,553,061 |
28 Jun 2019 | USD | 3.02 | 3.0312 | 2.78 | 2.95 | 2.95 | -0.07 (-2.32%) | 652,183 |
27 Jun 2019 | USD | 3.11 | 3.1121 | 3.02 | 3.02 | 3.02 | -0.08 (-2.58%) | 135,950 |
26 Jun 2019 | USD | 3.09 | 3.13 | 3.05 | 3.1 | 3.1 | -0.01 (-0.32%) | 160,007 |
25 Jun 2019 | USD | 2.97 | 3.11 | 2.96 | 3.11 | 3.11 | +0.11 (+3.67%) | 218,773 |
24 Jun 2019 | USD | 3.06 | 3.06 | 2.95 | 3 | 3 | -0.03 (-0.99%) | 145,044 |
21 Jun 2019 | USD | 2.98 | 3.03 | 2.88 | 3.03 | 3.03 | +0.12 (+4.14%) | 93,296 |
20 Jun 2019 | USD | 2.95 | 3 | 2.85 | 2.9096 | 2.9096 | -0.01 (-0.36%) | 225,353 |
19 Jun 2019 | USD | 2.88 | 2.93 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 39,450 |
18 Jun 2019 | USD | 2.82 | 2.91 | 2.77 | 2.9 | 2.9 | +0.07 (+2.47%) | 68,699 |
17 Jun 2019 | USD | 2.9 | 2.9029 | 2.81 | 2.83 | 2.83 | -0.07 (-2.41%) | 95,899 |
14 Jun 2019 | USD | 2.85 | 2.9 | 2.75 | 2.9 | 2.9 | +0.06 (+2.11%) | 159,333 |
13 Jun 2019 | USD | 2.61 | 2.84 | 2.6 | 2.84 | 2.84 | +0.24 (+9.23%) | 251,096 |
12 Jun 2019 | USD | 2.63 | 2.64 | 2.58 | 2.6 | 2.6 | -0.05 (-1.89%) | 44,264 |
11 Jun 2019 | USD | 2.7 | 2.71 | 2.63 | 2.65 | 2.65 | -0.01 (-0.38%) | 54,100 |
10 Jun 2019 | USD | 2.67 | 2.73 | 2.65 | 2.66 | 2.66 | -0.07 (-2.56%) | 86,594 |
7 Jun 2019 | USD | 2.74 | 2.77 | 2.69 | 2.73 | 2.73 | 0.0 (0.0%) | 85,571 |
6 Jun 2019 | USD | 2.69 | 2.73 | 2.6 | 2.73 | 2.73 | +0.09 (+3.41%) | 72,746 |
5 Jun 2019 | USD | 2.7 | 2.7119 | 2.63 | 2.64 | 2.64 | -0.02 (-0.75%) | 38,840 |
4 Jun 2019 | USD | 2.63 | 2.76 | 2.61 | 2.66 | 2.66 | +0.02 (+0.76%) | 73,996 |
3 Jun 2019 | USD | 2.7 | 2.75 | 2.64 | 2.64 | 2.64 | -0.04 (-1.49%) | 96,108 |
31 May 2019 | USD | 2.71 | 2.71 | 2.62 | 2.68 | 2.68 | -0.015 (-0.56%) | 80,823 |
30 May 2019 | USD | 2.65 | 2.75 | 2.6497 | 2.695 | 2.695 | +0.045 (+1.70%) | 69,515 |
29 May 2019 | USD | 2.7 | 2.7 | 2.61 | 2.65 | 2.65 | -0.05 (-1.85%) | 46,237 |
28 May 2019 | USD | 2.68 | 2.7 | 2.63 | 2.7 | 2.7 | +0.02 (+0.75%) | 78,213 |