Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2018 | USD | 1.6976 | 1.7453 | 1.6243 | 1.7413 | 1.7413 | +0.044 (+2.57%) | 19,173 |
30 Jun 2018 | USD | 1.7478 | 1.8597 | 1.5007 | 1.6976 | 1.6976 | -0.049 (-2.82%) | 77,947 |
29 Jun 2018 | USD | 1.7671 | 1.8393 | 1.5693 | 1.7469 | 1.7469 | +0.024 (+1.39%) | 51,701 |
28 Jun 2018 | USD | 1.9922 | 1.9987 | 1.6717 | 1.7229 | 1.7229 | -0.269 (-13.50%) | 39,101 |
27 Jun 2018 | USD | 1.7582 | 2.0668 | 1.7582 | 1.9919 | 1.9919 | +0.062 (+3.22%) | 63,715 |
26 Jun 2018 | USD | 2.3899 | 2.4007 | 1.7757 | 1.9298 | 1.9298 | -0.461 (-19.29%) | 74,516 |
25 Jun 2018 | USD | 2.5335 | 2.548 | 2.0034 | 2.3911 | 2.3911 | -0.138 (-5.47%) | 120,314 |
24 Jun 2018 | USD | 2.8778 | 2.8802 | 2.2837 | 2.5295 | 2.5295 | -0.354 (-12.29%) | 36,469 |
23 Jun 2018 | USD | 2.8648 | 2.898 | 2.5209 | 2.8839 | 2.8839 | +0.108 (+3.91%) | 108,847 |
22 Jun 2018 | USD | 3.297 | 3.302 | 2.4028 | 2.7754 | 2.7754 | -0.529 (-16.00%) | 118,217 |
21 Jun 2018 | USD | 3.5326 | 3.5491 | 3.0525 | 3.304 | 3.304 | -0.228 (-6.46%) | 169,848 |
20 Jun 2018 | USD | 3.6031 | 3.6051 | 3.2953 | 3.5323 | 3.5323 | -0.072 (-1.99%) | 87,450 |
19 Jun 2018 | USD | 3.8437 | 3.8493 | 3.408 | 3.604 | 3.604 | -0.241 (-6.28%) | 110,111 |
18 Jun 2018 | USD | 3.7881 | 4.1657 | 3.585 | 3.8453 | 3.8453 | +0.11 (+2.94%) | 72,732 |
17 Jun 2018 | USD | 3.9027 | 3.9182 | 3.6211 | 3.7355 | 3.7355 | +0.01 (+0.27%) | 142,058 |
16 Jun 2018 | USD | 3.7147 | 3.9084 | 3.464 | 3.7255 | 3.7255 | -0.067 (-1.76%) | 28,510 |
15 Jun 2018 | USD | 4.1518 | 4.1577 | 3.6491 | 3.7923 | 3.7923 | -0.349 (-8.44%) | 40,220 |
14 Jun 2018 | USD | 3.7061 | 4.1872 | 3.6218 | 4.1418 | 4.1418 | +0.49 (+13.41%) | 114,421 |
13 Jun 2018 | USD | 4.5319 | 4.5438 | 3.5796 | 3.652 | 3.652 | -0.897 (-19.71%) | 174,086 |
12 Jun 2018 | USD | 4.3668 | 4.7228 | 4.0063 | 4.5487 | 4.5487 | +0.193 (+4.42%) | 321,287 |
11 Jun 2018 | USD | 4.4075 | 4.8642 | 4.0839 | 4.3562 | 4.3562 | -0.054 (-1.23%) | 60,018 |
10 Jun 2018 | USD | 5.2486 | 5.3537 | 4.0535 | 4.4103 | 4.4103 | -0.833 (-15.88%) | 139,246 |
9 Jun 2018 | USD | 5.371 | 5.6141 | 4.8255 | 5.2431 | 5.2431 | -0.129 (-2.40%) | 87,969 |
8 Jun 2018 | USD | 4.9906 | 5.6488 | 4.519 | 5.3722 | 5.3722 | +0.391 (+7.84%) | 122,492 |
7 Jun 2018 | USD | 6.358 | 6.4589 | 4.6427 | 4.9816 | 4.9816 | -1.374 (-21.62%) | 208,579 |
6 Jun 2018 | USD | 7.5181 | 7.7179 | 5.3121 | 6.3557 | 6.3557 | -0.625 (-8.95%) | 349,282 |
5 Jun 2018 | USD | 5.458 | 9.3756 | 4.645 | 6.9803 | 6.9803 | +1.526 (+27.98%) | 608,612 |
4 Jun 2018 | USD | 3.7045 | 5.6801 | 3.2671 | 5.4543 | 5.4543 | +1.696 (+45.13%) | 339,895 |
3 Jun 2018 | USD | 3.2555 | 3.9797 | 3.1676 | 3.7581 | 3.7581 | +0.472 (+14.35%) | 126,503 |
2 Jun 2018 | USD | 3.4128 | 3.7053 | 3.1514 | 3.2864 | 3.2864 | +0.002 (+0.05%) | 37,109 |