Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | USD | 4.15 | 4.3 | 4.15 | 4.25 | 21.25 | +0.05 (+1.19%) | 2,300 |
22 Jul 2019 | USD | 4.1 | 4.35 | 4.1 | 4.2 | 21 | +0.15 (+3.70%) | 3,100 |
19 Jul 2019 | USD | 4.2 | 4.25 | 4 | 4.05 | 20.25 | -0.15 (-3.57%) | 3,600 |
18 Jul 2019 | USD | 4.25 | 4.4 | 4.1 | 4.2 | 21 | -0.1 (-2.33%) | 3,700 |
17 Jul 2019 | USD | 4.25 | 4.4 | 3.5 | 4.3 | 21.5 | 0.0 (0.0%) | 4,300 |
16 Jul 2019 | USD | 4.2 | 4.3 | 4.2 | 4.3 | 21.5 | +0.05 (+1.18%) | 1,000 |
15 Jul 2019 | USD | 4 | 4.25 | 3.4 | 4.25 | 21.25 | 0.0 (0.0%) | 1,900 |
12 Jul 2019 | USD | 3.85 | 4.25 | 3.75 | 4.25 | 21.25 | +0.4 (+10.39%) | 4,200 |
11 Jul 2019 | USD | 3.85 | 3.85 | 3.5 | 3.85 | 19.25 | 0.0 (0.0%) | 4,600 |
10 Jul 2019 | USD | 3.35 | 4 | 3.35 | 3.85 | 19.25 | +0.45 (+13.24%) | 8,200 |
9 Jul 2019 | USD | 3.35 | 3.4 | 3.35 | 3.4 | 17 | -0.1 (-2.86%) | 900 |
8 Jul 2019 | USD | 3.4 | 3.5 | 3.4 | 3.5 | 17.5 | 0.0 (0.0%) | 2,700 |
5 Jul 2019 | USD | 3.25 | 3.5 | 3.25 | 3.5 | 17.5 | +0.1 (+2.94%) | 500 |
4 Jul 2019 | USD | 3.4 | 3.4 | 3.4 | 3.4 | 17 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 3.4 | 3.4 | 3.4 | 3.4 | 17 | -0.1 (-2.86%) | 0 |
2 Jul 2019 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 17.5 | 0.0 (0.0%) | 300 |
1 Jul 2019 | USD | 2.85 | 3.5 | 2.85 | 3.5 | 17.5 | +0.6 (+20.69%) | 2,400 |
28 Jun 2019 | USD | 3 | 3 | 2.9 | 2.9 | 14.5 | 0.0 (0.0%) | 700 |
27 Jun 2019 | USD | 2.95 | 3 | 2.9 | 2.9 | 14.5 | -0.25 (-7.94%) | 7,900 |
26 Jun 2019 | USD | 2.85 | 3.15 | 2.8 | 3.15 | 15.75 | +0.3 (+10.53%) | 1,600 |
25 Jun 2019 | USD | 3.05 | 3.15 | 2.85 | 2.85 | 14.25 | -0.2 (-6.56%) | 1,200 |
24 Jun 2019 | USD | 3.5 | 3.5 | 2.65 | 3.05 | 15.25 | +0.55 (+22.00%) | 18,300 |
21 Jun 2019 | USD | 2.45 | 2.5 | 2.2 | 2.5 | 12.5 | +0.15 (+6.38%) | 4,800 |
20 Jun 2019 | USD | 2.2 | 2.45 | 2.2 | 2.35 | 11.75 | -0.05 (-2.08%) | 4,100 |
19 Jun 2019 | USD | 2.5 | 2.5 | 2.4 | 2.4 | 12 | -0.15 (-5.88%) | 4,100 |
18 Jun 2019 | USD | 2.6 | 2.6 | 2.4 | 2.55 | 12.75 | 0.0 (0.0%) | 8,000 |
17 Jun 2019 | USD | 2.85 | 2.85 | 2.55 | 2.55 | 12.75 | -0.25 (-8.93%) | 16,200 |
14 Jun 2019 | USD | 2.85 | 3 | 2.8 | 2.8 | 14 | -0.2 (-6.67%) | 4,500 |
13 Jun 2019 | USD | 3 | 3.05 | 3 | 3 | 15 | -0.1 (-3.23%) | 7,100 |
12 Jun 2019 | USD | 3 | 3.1 | 2.8 | 3.1 | 15.5 | 0.0 (0.0%) | 4,800 |