Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | USD | 3.8163 | 3.9814 | 3.2674 | 3.4992 | 3.4992 | -0.302 (-7.95%) | 4,216,200 |
21 Jan 2018 | USD | 4.4191 | 4.476 | 3.7149 | 3.8015 | 3.8015 | -0.625 (-14.13%) | 3,896,710 |
20 Jan 2018 | USD | 4.441 | 4.5283 | 4.3064 | 4.4268 | 4.4268 | -0.034 (-0.77%) | 4,652,250 |
19 Jan 2018 | USD | 4.3159 | 5.1059 | 4.1614 | 4.4611 | 4.4611 | +0.153 (+3.55%) | 12,323,800 |
18 Jan 2018 | USD | 3.4405 | 4.9992 | 3.3459 | 4.308 | 4.308 | +0.92 (+27.14%) | 13,061,100 |
17 Jan 2018 | USD | 3.2242 | 3.4463 | 2.2495 | 3.3883 | 3.3883 | +0.141 (+4.35%) | 4,280,690 |
16 Jan 2018 | USD | 4.3176 | 4.3176 | 2.8664 | 3.2469 | 3.2469 | -1.042 (-24.29%) | 5,018,670 |
15 Jan 2018 | USD | 4.7193 | 4.9863 | 4.2589 | 4.2884 | 4.2884 | -0.494 (-10.33%) | 4,042,500 |
14 Jan 2018 | USD | 5.2628 | 5.536 | 4.5451 | 4.7822 | 4.7822 | -0.469 (-8.94%) | 7,992,870 |
13 Jan 2018 | USD | 4.1593 | 5.9767 | 4.1343 | 5.2516 | 5.2516 | +1.057 (+25.21%) | 20,617,800 |
12 Jan 2018 | USD | 4.1525 | 4.4762 | 3.9669 | 4.1943 | 4.1943 | +0.059 (+1.42%) | 2,969,290 |
11 Jan 2018 | USD | 4.904 | 5.0279 | 3.7597 | 4.1356 | 4.1356 | -0.816 (-16.47%) | 6,105,560 |
10 Jan 2018 | USD | 5.222 | 5.3444 | 4.6077 | 4.9513 | 4.9513 | -0.284 (-5.42%) | 7,062,690 |
9 Jan 2018 | USD | 5.3999 | 5.8003 | 5.1901 | 5.2353 | 5.2353 | -0.189 (-3.48%) | 10,479,800 |
8 Jan 2018 | USD | 5.9797 | 6.4235 | 4.3765 | 5.4238 | 5.4238 | -0.638 (-10.53%) | 12,978,100 |
7 Jan 2018 | USD | 5.4614 | 7.3558 | 4.8909 | 6.062 | 6.062 | +0.509 (+9.17%) | 27,633,100 |
6 Jan 2018 | USD | 3.253 | 6.0926 | 3.253 | 5.5528 | 5.5528 | +2.324 (+71.99%) | 28,722,900 |
5 Jan 2018 | USD | 3.8059 | 4.1322 | 3.098 | 3.2285 | 3.2285 | -0.569 (-14.97%) | 8,898,010 |
4 Jan 2018 | USD | 3.3825 | 4.4797 | 3.0879 | 3.7971 | 3.7971 | +0.591 (+18.45%) | 22,252,300 |
3 Jan 2018 | USD | 2.0643 | 3.2331 | 2.0294 | 3.2057 | 3.2057 | +1.153 (+56.19%) | 11,317,900 |
2 Jan 2018 | USD | 2.0828 | 2.1839 | 1.9553 | 2.0524 | 2.0524 | -0.009 (-0.42%) | 3,676,560 |
1 Jan 2018 | USD | 1.991 | 2.0929 | 1.8044 | 2.061 | 2.061 | +0.084 (+4.27%) | 2,497,130 |
31 Dec 2017 | USD | 1.7211 | 2.0703 | 1.7211 | 1.9766 | 1.9766 | +0.222 (+12.66%) | 3,172,530 |
30 Dec 2017 | USD | 1.9965 | 2.0474 | 1.6301 | 1.7545 | 1.7545 | -0.253 (-12.61%) | 2,630,110 |
29 Dec 2017 | USD | 1.8209 | 2.2146 | 1.7447 | 2.0076 | 2.0076 | +0.187 (+10.26%) | 3,605,820 |
28 Dec 2017 | USD | 1.9234 | 2.0396 | 1.6914 | 1.8208 | 1.8208 | -0.095 (-4.94%) | 2,310,100 |
27 Dec 2017 | USD | 1.9108 | 2.0677 | 1.8008 | 1.9154 | 1.9154 | +0.025 (+1.31%) | 1,951,190 |
26 Dec 2017 | USD | 1.8835 | 2.1498 | 1.84 | 1.8906 | 1.8906 | +0.003 (+0.16%) | 2,918,600 |
25 Dec 2017 | USD | 2.153 | 2.1705 | 1.8783 | 1.8875 | 1.8875 | -0.258 (-12.04%) | 3,172,130 |
24 Dec 2017 | USD | 2.1465 | 2.5498 | 1.8338 | 2.1458 | 2.1458 | -0.005 (-0.25%) | 9,056,070 |