Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 3.47 | 3.47 | 2.9 | 3.15 | 3.15 | -0.15 (-4.55%) | 781,128 |
11 Jul 2019 | USD | 2.85 | 3.3 | 2.85 | 3.3 | 3.3 | +0.5 (+17.86%) | 520,117 |
10 Jul 2019 | USD | 2.7 | 3.19 | 2.68 | 2.8 | 2.8 | +0.16 (+6.06%) | 640,707 |
9 Jul 2019 | USD | 2.26 | 2.65 | 2.26 | 2.64 | 2.64 | +0.39 (+17.33%) | 295,858 |
8 Jul 2019 | USD | 2.23 | 2.328 | 2.2 | 2.25 | 2.25 | +0.09 (+4.17%) | 243,060 |
5 Jul 2019 | USD | 2.2 | 2.25 | 1.97 | 2.16 | 2.16 | -0.03 (-1.37%) | 246,291 |
4 Jul 2019 | USD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 2.1 | 2.48 | 2.05 | 2.19 | 2.19 | +0.09 (+4.29%) | 515,503 |
2 Jul 2019 | USD | 1.67 | 2.15 | 1.67 | 2.1 | 2.1 | +0.45 (+27.27%) | 562,494 |
1 Jul 2019 | USD | 1.6 | 1.69 | 1.45 | 1.65 | 1.65 | +0.2 (+13.79%) | 229,861 |
28 Jun 2019 | USD | 1.49 | 1.682 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 116,682 |
27 Jun 2019 | USD | 1.44 | 1.5824 | 1.44 | 1.49 | 1.49 | +0.04 (+2.76%) | 110,416 |
26 Jun 2019 | USD | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | +0.11 (+8.21%) | 67,641 |
25 Jun 2019 | USD | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | +0.04 (+3.08%) | 69,404 |
24 Jun 2019 | USD | 1.33 | 1.35 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 21,367 |
21 Jun 2019 | USD | 1.32 | 1.35 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 38,747 |
20 Jun 2019 | USD | 1.29 | 1.34 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 158,419 |
19 Jun 2019 | USD | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,746 |
18 Jun 2019 | USD | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 3,521 |
17 Jun 2019 | USD | 1.33 | 1.34 | 1.2186 | 1.3 | 1.3 | -0.05 (-3.70%) | 8,412 |
14 Jun 2019 | USD | 1.3 | 1.35 | 1.2 | 1.35 | 1.35 | +0.06 (+4.65%) | 13,283 |
13 Jun 2019 | USD | 1.3 | 1.3 | 1.25 | 1.29 | 1.29 | -0.05 (-3.73%) | 24,859 |
12 Jun 2019 | USD | 1.34 | 1.34 | 1.2824 | 1.34 | 1.34 | +0.04 (+3.08%) | 15,177 |
11 Jun 2019 | USD | 1.29 | 1.3 | 1.2548 | 1.3 | 1.3 | +0.01 (+0.78%) | 9,123 |
10 Jun 2019 | USD | 1.29 | 1.3 | 1.21 | 1.29 | 1.29 | +0.099 (+8.28%) | 56,055 |
7 Jun 2019 | USD | 1.25 | 1.29 | 1.1914 | 1.1914 | 1.1914 | -0.059 (-4.69%) | 58,120 |
6 Jun 2019 | USD | 1.29 | 1.3137 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 19,896 |
5 Jun 2019 | USD | 1.3 | 1.33 | 1.2844 | 1.3 | 1.3 | 0.0 (0.0%) | 38,574 |
4 Jun 2019 | USD | 1.3 | 1.3 | 1.23 | 1.3 | 1.3 | 0.0 (0.0%) | 13,933 |
3 Jun 2019 | USD | 1.25 | 1.3 | 1.25 | 1.3 | 1.3 | +0.05 (+4%) | 10,653 |