Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2018 | USD | 1.74 | 1.82 | 1.63 | 1.65 | 1.65 | -0.07 (-4.07%) | 1,358,781 |
11 Jul 2018 | USD | 1.63 | 1.8 | 1.6 | 1.72 | 1.72 | -0.33 (-16.10%) | 3,178,093 |
10 Jul 2018 | USD | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 166,905 |
9 Jul 2018 | USD | 2.07 | 2.07 | 2.02 | 2.06 | 2.06 | +0.01 (+0.49%) | 322,840 |
6 Jul 2018 | USD | 2.04 | 2.07 | 2.02 | 2.05 | 2.05 | -0.02 (-0.97%) | 293,795 |
5 Jul 2018 | USD | 2 | 2.07 | 2 | 2.07 | 2.07 | +0.09 (+4.55%) | 599,491 |
4 Jul 2018 | USD | 1.98 | 2.01 | 1.93 | 1.98 | 1.98 | 0.0 (0.0%) | 173,294 |
3 Jul 2018 | USD | 2.05 | 2.1 | 1.92 | 1.98 | 1.98 | -0.02 (-1%) | 623,155 |
2 Jul 2018 | USD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
29 Jun 2018 | USD | 2 | 2 | 1.93 | 2 | 2 | +0.03 (+1.52%) | 278,957 |
28 Jun 2018 | USD | 1.95 | 1.97 | 1.88 | 1.97 | 1.97 | +0.02 (+1.03%) | 363,320 |
27 Jun 2018 | USD | 2.05 | 2.05 | 1.9 | 1.95 | 1.95 | -0.1 (-4.88%) | 692,714 |
26 Jun 2018 | USD | 2.18 | 2.18 | 2.02 | 2.05 | 2.05 | -0.1 (-4.65%) | 578,336 |
25 Jun 2018 | USD | 2.18 | 2.22 | 2.12 | 2.15 | 2.15 | +0.03 (+1.42%) | 1,105,475 |
22 Jun 2018 | USD | 2.3 | 2.32 | 2.1 | 2.12 | 2.12 | -0.04 (-1.85%) | 2,067,318 |
21 Jun 2018 | USD | 1.89 | 2.19 | 1.88 | 2.16 | 2.16 | +0.33 (+18.03%) | 2,320,544 |
20 Jun 2018 | USD | 1.84 | 1.86 | 1.76 | 1.83 | 1.83 | +0.12 (+7.02%) | 1,209,089 |
19 Jun 2018 | USD | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | -0.04 (-2.29%) | 212,382 |
18 Jun 2018 | USD | 1.75 | 1.77 | 1.69 | 1.75 | 1.75 | +0.01 (+0.57%) | 438,583 |
15 Jun 2018 | USD | 1.82 | 1.83 | 1.73 | 1.74 | 1.74 | -0.08 (-4.40%) | 250,213 |
14 Jun 2018 | USD | 1.82 | 1.83 | 1.78 | 1.82 | 1.82 | -0.01 (-0.55%) | 274,308 |
13 Jun 2018 | USD | 1.89 | 1.89 | 1.81 | 1.83 | 1.83 | -0.02 (-1.08%) | 330,852 |
12 Jun 2018 | USD | 1.9 | 1.9 | 1.83 | 1.85 | 1.85 | -0.02 (-1.07%) | 353,802 |
11 Jun 2018 | USD | 1.9 | 1.96 | 1.84 | 1.87 | 1.87 | +0.09 (+5.06%) | 744,984 |
8 Jun 2018 | USD | 1.8 | 1.8 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 141,490 |
7 Jun 2018 | USD | 1.78 | 1.78 | 1.74 | 1.78 | 1.78 | -0.01 (-0.56%) | 518,924 |
6 Jun 2018 | USD | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | +0.05 (+2.87%) | 414,356 |
5 Jun 2018 | USD | 1.72 | 1.8 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 280,641 |
4 Jun 2018 | USD | 1.79 | 1.79 | 1.69 | 1.72 | 1.72 | -0.06 (-3.37%) | 790,826 |
1 Jun 2018 | USD | 1.85 | 1.9 | 1.78 | 1.78 | 1.78 | -0.12 (-6.32%) | 427,652 |