Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2018 | USD | 2.0488 | 2.1636 | 1.9937 | 2.0864 | 2.0864 | +0.033 (+1.59%) | 113,225 |
21 Apr 2018 | USD | 2.1654 | 2.191 | 1.9406 | 2.0537 | 2.0537 | -0.111 (-5.12%) | 127,138 |
20 Apr 2018 | USD | 2.0162 | 2.2186 | 1.9726 | 2.1646 | 2.1646 | +0.15 (+7.43%) | 313,073 |
19 Apr 2018 | USD | 1.9589 | 2.0609 | 1.9326 | 2.0149 | 2.0149 | +0.013 (+0.65%) | 90,478 |
18 Apr 2018 | USD | 1.7907 | 2.0414 | 1.7888 | 2.0019 | 2.0019 | +0.213 (+11.90%) | 140,007 |
17 Apr 2018 | USD | 1.865 | 1.8922 | 1.7724 | 1.789 | 1.789 | -0.075 (-4.02%) | 116,576 |
16 Apr 2018 | USD | 1.9651 | 1.9761 | 1.8177 | 1.864 | 1.864 | -0.102 (-5.18%) | 95,848 |
15 Apr 2018 | USD | 1.719 | 1.9659 | 1.719 | 1.9659 | 1.9659 | +0.249 (+14.49%) | 118,032 |
14 Apr 2018 | USD | 1.7393 | 1.8093 | 1.7018 | 1.7171 | 1.7171 | -0.023 (-1.34%) | 93,808 |
13 Apr 2018 | USD | 1.7468 | 1.8798 | 1.7224 | 1.7405 | 1.7405 | -0.006 (-0.32%) | 54,402 |
12 Apr 2018 | USD | 1.5878 | 1.8067 | 1.5428 | 1.7461 | 1.7461 | +0.161 (+10.16%) | 45,943 |
11 Apr 2018 | USD | 1.6025 | 1.6182 | 1.553 | 1.5851 | 1.5851 | -0.016 (-0.99%) | 45,036 |
10 Apr 2018 | USD | 1.4493 | 1.6098 | 1.4473 | 1.601 | 1.601 | +0.139 (+9.48%) | 88,619 |
9 Apr 2018 | USD | 1.5247 | 1.5836 | 1.4165 | 1.4624 | 1.4624 | -0.058 (-3.81%) | 39,990 |
8 Apr 2018 | USD | 1.4843 | 1.5715 | 1.4843 | 1.5204 | 1.5204 | +0.037 (+2.53%) | 21,442 |
7 Apr 2018 | USD | 1.4102 | 1.552 | 1.4081 | 1.4829 | 1.4829 | +0.074 (+5.28%) | 24,210 |
6 Apr 2018 | USD | 1.4878 | 1.5445 | 1.3246 | 1.4085 | 1.4085 | -0.087 (-5.81%) | 60,509 |
5 Apr 2018 | USD | 1.611 | 1.7179 | 1.4115 | 1.4954 | 1.4954 | -0.115 (-7.14%) | 72,897 |
4 Apr 2018 | USD | 1.8515 | 1.8515 | 1.5956 | 1.6103 | 1.6103 | -0.242 (-13.09%) | 25,134 |
3 Apr 2018 | USD | 1.6459 | 1.9333 | 1.5806 | 1.8528 | 1.8528 | +0.207 (+12.59%) | 109,356 |
2 Apr 2018 | USD | 1.4281 | 1.7517 | 1.4179 | 1.6456 | 1.6456 | +0.225 (+15.80%) | 69,104 |
1 Apr 2018 | USD | 1.4025 | 1.4648 | 1.3475 | 1.4211 | 1.4211 | +0.018 (+1.32%) | 16,967 |
31 Mar 2018 | USD | 1.4366 | 1.5152 | 1.3784 | 1.4026 | 1.4026 | -0.034 (-2.35%) | 87,285 |
30 Mar 2018 | USD | 1.5522 | 1.5846 | 1.3788 | 1.4363 | 1.4363 | -0.12 (-7.70%) | 44,362 |
29 Mar 2018 | USD | 1.8735 | 1.8825 | 1.5267 | 1.5561 | 1.5561 | -0.315 (-16.84%) | 23,552 |
28 Mar 2018 | USD | 1.8451 | 1.9639 | 1.826 | 1.8713 | 1.8713 | +0.026 (+1.39%) | 11,577 |
27 Mar 2018 | USD | 2.0098 | 2.0098 | 1.8101 | 1.8456 | 1.8456 | -0.167 (-8.31%) | 36,292 |
26 Mar 2018 | USD | 2.0355 | 2.1532 | 1.8168 | 2.0128 | 2.0128 | -0.024 (-1.19%) | 53,451 |
25 Mar 2018 | USD | 1.9671 | 2.1009 | 1.944 | 2.0371 | 2.0371 | +0.042 (+2.09%) | 21,608 |
24 Mar 2018 | USD | 2.1419 | 2.2183 | 1.9954 | 1.9954 | 1.9954 | -0.116 (-5.48%) | 27,159 |