Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2018 | USD | 1.97 | 1.98 | 1.91 | 1.94 | 19.4 | -0.03 (-1.52%) | 70,819 |
20 Jul 2018 | USD | 1.97 | 2 | 1.93 | 1.97 | 19.7 | +0.01 (+0.51%) | 39,271 |
19 Jul 2018 | USD | 1.95 | 2.01 | 1.92 | 1.96 | 19.6 | -0.14 (-6.67%) | 42,447 |
18 Jul 2018 | USD | 2.11 | 2.15 | 1.87 | 2.1 | 21 | -0.05 (-2.33%) | 243,317 |
17 Jul 2018 | USD | 1.83 | 2.17 | 1.8 | 2.15 | 21.5 | +0.31 (+16.85%) | 381,858 |
16 Jul 2018 | USD | 1.96 | 1.97 | 1.81 | 1.84 | 18.4 | -0.14 (-7.07%) | 133,099 |
13 Jul 2018 | USD | 2.02 | 2.03 | 1.95 | 1.98 | 19.8 | -0.06 (-2.94%) | 84,310 |
12 Jul 2018 | USD | 2.04 | 2.08 | 2.01 | 2.04 | 20.4 | 0.0 (0.0%) | 47,754 |
11 Jul 2018 | USD | 2.05 | 2.1 | 1.98 | 2.04 | 20.4 | -0.05 (-2.39%) | 119,931 |
10 Jul 2018 | USD | 2.14 | 2.14 | 2.01 | 2.09 | 20.9 | -0.08 (-3.69%) | 150,720 |
9 Jul 2018 | USD | 2.18 | 2.22 | 2.1 | 2.17 | 21.7 | +0.02 (+0.93%) | 118,055 |
6 Jul 2018 | USD | 2.15 | 2.24 | 2.11 | 2.15 | 21.5 | -0.04 (-1.83%) | 211,508 |
5 Jul 2018 | USD | 2.27 | 2.27 | 2.13 | 2.19 | 21.9 | -0.04 (-1.79%) | 60,988 |
4 Jul 2018 | USD | 2.23 | 2.23 | 2.23 | 2.23 | 22.3 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 2.16 | 2.29 | 2.15 | 2.23 | 22.3 | +0.07 (+3.24%) | 93,652 |
2 Jul 2018 | USD | 2.17 | 2.2 | 2.13 | 2.16 | 21.6 | -0.01 (-0.46%) | 262,234 |
29 Jun 2018 | USD | 2.2865 | 2.2865 | 2.01 | 2.17 | 21.7 | -0.26 (-10.70%) | 575,088 |
28 Jun 2018 | USD | 2.44 | 2.46 | 2.33 | 2.43 | 24.3 | +0.01 (+0.41%) | 146,564 |
27 Jun 2018 | USD | 2.47 | 2.49 | 2.4 | 2.42 | 24.2 | -0.09 (-3.59%) | 50,689 |
26 Jun 2018 | USD | 2.4 | 2.63 | 2.4 | 2.51 | 25.1 | +0.11 (+4.58%) | 244,298 |
25 Jun 2018 | USD | 2.55 | 2.57 | 2.34 | 2.4 | 24 | -0.17 (-6.61%) | 267,681 |
22 Jun 2018 | USD | 2.64 | 2.6745 | 2.55 | 2.57 | 25.7 | -0.06 (-2.28%) | 224,592 |
21 Jun 2018 | USD | 2.67 | 2.71 | 2.63 | 2.63 | 26.3 | -0.04 (-1.50%) | 210,397 |
20 Jun 2018 | USD | 2.82 | 2.82 | 2.66 | 2.67 | 26.7 | -0.08 (-2.91%) | 203,775 |
19 Jun 2018 | USD | 2.79 | 2.81 | 2.72 | 2.75 | 27.5 | -0.05 (-1.79%) | 138,341 |
18 Jun 2018 | USD | 2.85 | 2.8799 | 2.73 | 2.8 | 28 | -0.16 (-5.41%) | 233,727 |
15 Jun 2018 | USD | 2.75 | 3.01 | 2.65 | 2.96 | 29.6 | -0.04 (-1.33%) | 349,769 |
14 Jun 2018 | USD | 2.97 | 3.06 | 2.9273 | 3 | 30 | +0.07 (+2.39%) | 165,741 |
13 Jun 2018 | USD | 2.95 | 3.02 | 2.91 | 2.93 | 29.3 | -0.02 (-0.68%) | 583,005 |
12 Jun 2018 | USD | 3.05 | 3.06 | 2.92 | 2.95 | 29.5 | +0.01 (+0.34%) | 95,903 |