Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 2.4136 | 2.5122 | 2.1519 | 2.1909 | 2.1909 | -0.246 (-10.11%) | 4,800,470 |
20 Feb 2018 | USD | 2.8838 | 3.1657 | 2.3494 | 2.4372 | 2.4372 | -0.424 (-14.81%) | 19,171,200 |
19 Feb 2018 | USD | 2.2029 | 2.9169 | 2.1848 | 2.8608 | 2.8608 | +0.646 (+29.18%) | 18,891,300 |
18 Feb 2018 | USD | 2.0697 | 2.4789 | 1.9032 | 2.2145 | 2.2145 | +0.147 (+7.13%) | 8,998,550 |
17 Feb 2018 | USD | 2.0472 | 2.0886 | 2.0201 | 2.0672 | 2.0672 | +0.023 (+1.14%) | 2,340,540 |
16 Feb 2018 | USD | 1.9486 | 2.0547 | 1.8935 | 2.0439 | 2.0439 | +0.086 (+4.41%) | 2,351,990 |
15 Feb 2018 | USD | 1.9303 | 2.051 | 1.9169 | 1.9575 | 1.9575 | +0.03 (+1.55%) | 2,515,840 |
14 Feb 2018 | USD | 1.7346 | 2.0623 | 1.7346 | 1.9277 | 1.9277 | +0.197 (+11.40%) | 3,328,260 |
13 Feb 2018 | USD | 1.754 | 1.959 | 1.6843 | 1.7305 | 1.7305 | -0.022 (-1.25%) | 3,499,270 |
12 Feb 2018 | USD | 1.6515 | 1.8005 | 1.6515 | 1.7524 | 1.7524 | +0.108 (+6.60%) | 2,643,110 |
11 Feb 2018 | USD | 1.7619 | 1.7619 | 1.5968 | 1.6439 | 1.6439 | -0.123 (-6.96%) | 2,995,090 |
10 Feb 2018 | USD | 1.9727 | 2.0533 | 1.6618 | 1.7669 | 1.7669 | -0.203 (-10.31%) | 4,337,240 |
9 Feb 2018 | USD | 1.7755 | 2.0264 | 1.6879 | 1.97 | 1.97 | +0.194 (+10.94%) | 3,568,520 |
8 Feb 2018 | USD | 1.6843 | 1.9443 | 1.6843 | 1.7757 | 1.7757 | +0.09 (+5.32%) | 4,256,640 |
7 Feb 2018 | USD | 1.8548 | 2.0212 | 1.6216 | 1.686 | 1.686 | -0.16 (-8.65%) | 4,555,220 |
6 Feb 2018 | USD | 1.5715 | 1.8457 | 1.2235 | 1.8457 | 1.8457 | +0.275 (+17.50%) | 4,038,510 |
5 Feb 2018 | USD | 2.079 | 2.1131 | 1.4973 | 1.5708 | 1.5708 | -0.528 (-25.16%) | 3,317,000 |
4 Feb 2018 | USD | 2.5018 | 2.5107 | 1.9966 | 2.099 | 2.099 | -0.411 (-16.36%) | 4,213,350 |
3 Feb 2018 | USD | 2.2477 | 2.6005 | 2.0986 | 2.5096 | 2.5096 | +0.268 (+11.95%) | 5,256,040 |
2 Feb 2018 | USD | 2.4388 | 2.4388 | 1.7966 | 2.2418 | 2.2418 | -0.183 (-7.55%) | 3,563,960 |
1 Feb 2018 | USD | 2.9332 | 3.0714 | 2.2604 | 2.4249 | 2.4249 | -0.502 (-17.15%) | 7,692,980 |
31 Jan 2018 | USD | 3.0593 | 3.107 | 2.7844 | 2.927 | 2.927 | -0.159 (-5.15%) | 8,986,570 |
30 Jan 2018 | USD | 3.7195 | 3.7255 | 3.01 | 3.086 | 3.086 | -0.626 (-16.86%) | 3,304,570 |
29 Jan 2018 | USD | 3.891 | 3.9473 | 3.637 | 3.7119 | 3.7119 | -0.188 (-4.81%) | 3,328,140 |
28 Jan 2018 | USD | 3.7805 | 4.0521 | 3.7452 | 3.8994 | 3.8994 | +0.165 (+4.40%) | 5,587,700 |
27 Jan 2018 | USD | 3.7472 | 3.887 | 3.5701 | 3.7349 | 3.7349 | +0.001 (+0.03%) | 3,874,110 |
26 Jan 2018 | USD | 3.6819 | 3.8858 | 3.3336 | 3.7338 | 3.7338 | +0.061 (+1.66%) | 3,819,530 |
25 Jan 2018 | USD | 3.8223 | 3.9629 | 3.5702 | 3.6729 | 3.6729 | -0.113 (-2.98%) | 4,597,530 |
24 Jan 2018 | USD | 3.8447 | 4.0477 | 3.732 | 3.7856 | 3.7856 | -0.062 (-1.62%) | 5,678,260 |
23 Jan 2018 | USD | 3.4919 | 4.1716 | 3.4399 | 3.8481 | 3.8481 | +0.349 (+9.97%) | 8,575,060 |