Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2018 | USD | 2.21 | 2.34 | 2.2 | 2.31 | 2.31 | +0.11 (+5%) | 7,238,298 |
28 Jun 2018 | USD | 2.27 | 2.2899 | 2.18 | 2.2 | 2.2 | -0.08 (-3.51%) | 2,398,083 |
27 Jun 2018 | USD | 2.32 | 2.42 | 2.23 | 2.28 | 2.28 | +0.03 (+1.33%) | 4,236,147 |
26 Jun 2018 | USD | 2.07 | 2.35 | 2.01 | 2.25 | 2.25 | +0.19 (+9.22%) | 4,303,904 |
25 Jun 2018 | USD | 2.12 | 2.14 | 2.01 | 2.06 | 2.06 | -0.06 (-2.83%) | 2,560,545 |
22 Jun 2018 | USD | 2.35 | 2.3877 | 2.08 | 2.12 | 2.12 | -0.09 (-4.07%) | 8,697,383 |
21 Jun 2018 | USD | 2.3 | 2.42 | 2.2 | 2.21 | 2.21 | -0.1 (-4.33%) | 5,572,163 |
20 Jun 2018 | USD | 2.07 | 2.33 | 2.055 | 2.31 | 2.31 | +0.25 (+12.14%) | 6,585,638 |
19 Jun 2018 | USD | 2.07 | 2.105 | 2.02 | 2.06 | 2.06 | -0.03 (-1.44%) | 3,900,933 |
18 Jun 2018 | USD | 2.03 | 2.19 | 2.025 | 2.09 | 2.09 | +0.06 (+2.96%) | 6,690,672 |
15 Jun 2018 | USD | 1.97 | 2.08 | 1.95 | 2.03 | 2.03 | +0.05 (+2.53%) | 9,290,958 |
14 Jun 2018 | USD | 2.05 | 2.11 | 1.95 | 1.98 | 1.98 | -0.06 (-2.94%) | 3,001,643 |
13 Jun 2018 | USD | 1.94 | 2.06 | 1.91 | 2.04 | 2.04 | +0.09 (+4.62%) | 4,040,205 |
12 Jun 2018 | USD | 2.04 | 2.05 | 1.9 | 1.95 | 1.95 | -0.08 (-3.94%) | 3,520,809 |
11 Jun 2018 | USD | 1.93 | 2.05 | 1.8767 | 2.03 | 2.03 | +0.1 (+5.18%) | 3,864,601 |
8 Jun 2018 | USD | 1.97 | 1.97 | 1.79 | 1.93 | 1.93 | -0.03 (-1.53%) | 3,985,189 |
7 Jun 2018 | USD | 1.81 | 2.03 | 1.81 | 1.96 | 1.96 | +0.15 (+8.29%) | 5,638,106 |
6 Jun 2018 | USD | 1.77 | 1.85 | 1.74 | 1.81 | 1.81 | +0.04 (+2.26%) | 2,518,576 |
5 Jun 2018 | USD | 1.69 | 1.855 | 1.62 | 1.77 | 1.77 | +0.07 (+4.12%) | 4,793,887 |
4 Jun 2018 | USD | 1.8 | 1.82 | 1.66 | 1.7 | 1.7 | -0.09 (-5.03%) | 3,969,360 |
1 Jun 2018 | USD | 1.78 | 1.87 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 4,910,169 |
31 May 2018 | USD | 1.74 | 1.86 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 4,786,729 |
30 May 2018 | USD | 1.62 | 1.8 | 1.55 | 1.74 | 1.74 | +0.16 (+10.13%) | 5,810,999 |
29 May 2018 | USD | 1.7 | 1.7 | 1.54 | 1.58 | 1.58 | -0.13 (-7.60%) | 6,245,836 |
28 May 2018 | USD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 1.8 | 1.83 | 1.66 | 1.71 | 1.71 | -0.19 (-10%) | 6,338,157 |
24 May 2018 | USD | 2.02 | 2.085 | 1.89 | 1.9 | 1.9 | -0.14 (-6.86%) | 5,915,829 |
23 May 2018 | USD | 2.13 | 2.21 | 2 | 2.04 | 2.04 | -0.09 (-4.23%) | 4,976,480 |
22 May 2018 | USD | 2.26 | 2.475 | 2.12 | 2.13 | 2.13 | -0.12 (-5.33%) | 7,060,123 |
21 May 2018 | USD | 2.19 | 2.35 | 2.13 | 2.25 | 2.25 | +0.125 (+5.88%) | 4,309,897 |