Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 3.1465 | 3.6179 | 3.0495 | 3.5433 | 3.5433 | +0.4 (+12.71%) | 114,862 |
20 Jun 2018 | USD | 3.5028 | 3.5119 | 2.9934 | 3.1436 | 3.1436 | -0.356 (-10.18%) | 71,093 |
19 Jun 2018 | USD | 3.9201 | 4.1483 | 3.4636 | 3.4998 | 3.4998 | -0.422 (-10.77%) | 33,566 |
18 Jun 2018 | USD | 3.801 | 4.5472 | 3.4826 | 3.9223 | 3.9223 | +0.126 (+3.32%) | 204,569 |
17 Jun 2018 | USD | 3.588 | 4.739 | 3.4756 | 3.7964 | 3.7964 | +0.215 (+6.02%) | 61,835 |
16 Jun 2018 | USD | 3.6668 | 3.7579 | 3.3838 | 3.581 | 3.581 | -0.099 (-2.68%) | 30,000 |
15 Jun 2018 | USD | 4.5478 | 5.7627 | 3.6634 | 3.6795 | 3.6795 | -0.875 (-19.21%) | 182,871 |
14 Jun 2018 | USD | 3.0913 | 9.0024 | 3.0891 | 4.5543 | 4.5543 | +1.462 (+47.30%) | 400,098 |
13 Jun 2018 | USD | 3.073 | 3.2364 | 2.8526 | 3.0918 | 3.0918 | +0.028 (+0.92%) | 30,194 |
12 Jun 2018 | USD | 3.2735 | 3.2828 | 2.9163 | 3.0636 | 3.0636 | -0.21 (-6.43%) | 140,795 |
11 Jun 2018 | USD | 3.3714 | 3.3939 | 3.0974 | 3.274 | 3.274 | -0.091 (-2.71%) | 63,001 |
10 Jun 2018 | USD | 3.5951 | 3.6181 | 3.136 | 3.3653 | 3.3653 | -0.235 (-6.54%) | 116,757 |
9 Jun 2018 | USD | 3.5769 | 3.7131 | 3.5505 | 3.6008 | 3.6008 | +0.023 (+0.63%) | 50,436 |
8 Jun 2018 | USD | 3.641 | 4.04 | 3.4775 | 3.5781 | 3.5781 | -0.095 (-2.59%) | 76,321 |
7 Jun 2018 | USD | 3.349 | 3.7198 | 3.3044 | 3.6732 | 3.6732 | +0.327 (+9.77%) | 101,058 |
6 Jun 2018 | USD | 3.2714 | 3.5499 | 3.162 | 3.3462 | 3.3462 | +0.072 (+2.19%) | 68,363 |
5 Jun 2018 | USD | 3.0645 | 3.5535 | 2.9455 | 3.2744 | 3.2744 | +0.262 (+8.71%) | 63,074 |
4 Jun 2018 | USD | 3.2653 | 3.3107 | 2.9951 | 3.0121 | 3.0121 | -0.256 (-7.82%) | 69,281 |
3 Jun 2018 | USD | 3.072 | 3.9147 | 3.0307 | 3.2676 | 3.2676 | +0.196 (+6.38%) | 93,315 |
2 Jun 2018 | USD | 2.7838 | 3.2594 | 2.7111 | 3.0715 | 3.0715 | +0.286 (+10.29%) | 41,515 |
1 Jun 2018 | USD | 2.8477 | 2.9232 | 2.5837 | 2.785 | 2.785 | -0.041 (-1.44%) | 93,053 |
31 May 2018 | USD | 3.1683 | 3.1683 | 2.6138 | 2.8258 | 2.8258 | -0.387 (-12.05%) | 85,899 |
30 May 2018 | USD | 3.2944 | 3.4304 | 3.0509 | 3.2131 | 3.2131 | -0.003 (-0.09%) | 51,697 |
29 May 2018 | USD | 3.3528 | 3.4842 | 3.04 | 3.2159 | 3.2159 | -0.166 (-4.90%) | 117,146 |
28 May 2018 | USD | 3.3644 | 3.7732 | 2.7047 | 3.3817 | 3.3817 | +0.018 (+0.53%) | 171,804 |
27 May 2018 | USD | 3.582 | 4.5883 | 3.3525 | 3.3639 | 3.3639 | -0.215 (-6.02%) | 71,092 |
26 May 2018 | USD | 3.6355 | 4.1774 | 3.5736 | 3.5794 | 3.5794 | -0.067 (-1.83%) | 55,562 |
25 May 2018 | USD | 3.7314 | 4.0256 | 3.5272 | 3.6463 | 3.6463 | -0.078 (-2.10%) | 74,123 |
24 May 2018 | USD | 4.265 | 4.5161 | 3.48 | 3.7245 | 3.7245 | -0.551 (-12.90%) | 101,383 |
23 May 2018 | USD | 4.5718 | 4.8841 | 3.927 | 4.276 | 4.276 | -0.301 (-6.57%) | 184,305 |