Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 3.41 | 3.46 | 3.33 | 3.39 | 3.39 | -0.05 (-1.45%) | 2,091,918 |
10 Jul 2019 | USD | 3.21 | 3.44 | 3.205 | 3.44 | 3.44 | +0.3 (+9.55%) | 2,479,671 |
9 Jul 2019 | USD | 3.17 | 3.2 | 3.07 | 3.14 | 3.14 | -0.03 (-0.95%) | 1,384,454 |
8 Jul 2019 | USD | 3.12 | 3.245 | 3.1 | 3.17 | 3.17 | +0.04 (+1.28%) | 1,688,283 |
5 Jul 2019 | USD | 3.07 | 3.17 | 3.0545 | 3.13 | 3.13 | +0.02 (+0.64%) | 1,387,107 |
4 Jul 2019 | USD | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 3.11 | 3.13 | 3.0261 | 3.11 | 3.11 | +0.04 (+1.30%) | 1,037,601 |
2 Jul 2019 | USD | 3.3 | 3.3 | 3.07 | 3.07 | 3.07 | -0.24 (-7.25%) | 2,718,227 |
1 Jul 2019 | USD | 3.41 | 3.47 | 3.275 | 3.31 | 3.31 | +0.01 (+0.30%) | 1,451,821 |
28 Jun 2019 | USD | 3.34 | 3.34 | 3.25 | 3.3 | 3.3 | -0.01 (-0.30%) | 1,877,023 |
27 Jun 2019 | USD | 3.41 | 3.45 | 3.31 | 3.31 | 3.31 | -0.13 (-3.78%) | 1,729,788 |
26 Jun 2019 | USD | 3.29 | 3.44 | 3.28 | 3.44 | 3.44 | +0.2 (+6.17%) | 4,103,607 |
25 Jun 2019 | USD | 3.26 | 3.29 | 3.205 | 3.24 | 3.24 | -0.04 (-1.22%) | 1,711,626 |
24 Jun 2019 | USD | 3.33 | 3.3301 | 3.23 | 3.28 | 3.28 | -0.04 (-1.20%) | 2,009,346 |
21 Jun 2019 | USD | 3.39 | 3.41 | 3.26 | 3.32 | 3.32 | -0.07 (-2.06%) | 1,759,664 |
20 Jun 2019 | USD | 3.24 | 3.405 | 3.23 | 3.39 | 3.39 | +0.27 (+8.65%) | 3,672,513 |
19 Jun 2019 | USD | 3.07 | 3.19 | 3.04 | 3.12 | 3.12 | +0.03 (+0.97%) | 2,168,291 |
18 Jun 2019 | USD | 2.99 | 3.11 | 2.99 | 3.09 | 3.09 | +0.14 (+4.75%) | 1,484,744 |
17 Jun 2019 | USD | 2.91 | 2.99 | 2.9 | 2.95 | 2.95 | +0.02 (+0.68%) | 1,779,972 |
14 Jun 2019 | USD | 3 | 3.04 | 2.91 | 2.93 | 2.93 | -0.09 (-2.98%) | 1,942,240 |
13 Jun 2019 | USD | 2.97 | 3.04 | 2.92 | 3.02 | 3.02 | +0.13 (+4.50%) | 3,555,002 |
12 Jun 2019 | USD | 3.01 | 3.02 | 2.89 | 2.89 | 2.89 | -0.16 (-5.25%) | 2,841,321 |
11 Jun 2019 | USD | 3.11 | 3.135 | 3.01 | 3.05 | 3.05 | -0.05 (-1.61%) | 3,513,816 |
10 Jun 2019 | USD | 3.19 | 3.2 | 3.0801 | 3.1 | 3.1 | -0.08 (-2.52%) | 2,933,936 |
7 Jun 2019 | USD | 3.1 | 3.22 | 3.09 | 3.18 | 3.18 | +0.07 (+2.25%) | 2,442,321 |
6 Jun 2019 | USD | 3.07 | 3.14 | 3 | 3.11 | 3.11 | +0.05 (+1.63%) | 3,196,288 |
5 Jun 2019 | USD | 3.28 | 3.32 | 3.03 | 3.06 | 3.06 | -0.24 (-7.27%) | 5,537,298 |
4 Jun 2019 | USD | 3.33 | 3.36 | 3.26 | 3.3 | 3.3 | -0.02 (-0.60%) | 3,284,325 |
3 Jun 2019 | USD | 3.41 | 3.41 | 3.23 | 3.32 | 3.32 | -0.04 (-1.19%) | 3,190,302 |
31 May 2019 | USD | 3.35 | 3.415 | 3.315 | 3.36 | 3.36 | -0.09 (-2.61%) | 2,785,629 |