Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2018 | USD | 3.5987 | 4.002 | 3.0462 | 3.2902 | 3.2902 | -0.313 (-8.69%) | 606 |
11 Mar 2018 | USD | 3.0853 | 3.6234 | 3.0112 | 3.6035 | 3.6035 | +0.509 (+16.44%) | 1,751 |
10 Mar 2018 | USD | 3.5754 | 3.6757 | 2.7681 | 3.0946 | 3.0946 | -0.483 (-13.49%) | 3,584 |
9 Mar 2018 | USD | 2.7376 | 3.5864 | 2.5825 | 3.5772 | 3.5772 | +0.835 (+30.43%) | 1,048 |
8 Mar 2018 | USD | 5.2221 | 5.2882 | 2.709 | 2.7426 | 2.7426 | -2.487 (-47.56%) | 24 |
7 Mar 2018 | USD | 3.9514 | 5.3142 | 3.9009 | 5.2295 | 5.2295 | +1.279 (+32.37%) | 45 |
6 Mar 2018 | USD | 4.0463 | 4.4846 | 3.9426 | 3.9507 | 3.9507 | -0.103 (-2.54%) | 5 |
5 Mar 2018 | USD | 3.443 | 5.9026 | 3.4375 | 4.0538 | 4.0538 | +0.612 (+17.77%) | 251 |
4 Mar 2018 | USD | 4.584 | 4.5858 | 3.3433 | 3.4422 | 3.4422 | -1.145 (-24.96%) | 519 |
3 Mar 2018 | USD | 4.6655 | 4.685 | 4.4603 | 4.5871 | 4.5871 | -0.083 (-1.77%) | 1,819 |
2 Mar 2018 | USD | 5.3257 | 6.4766 | 4.6576 | 4.6698 | 4.6698 | -0.669 (-12.53%) | 2,569 |
1 Mar 2018 | USD | 4.4535 | 9.0905 | 4.4349 | 5.3386 | 5.3386 | +0.887 (+19.93%) | 8,443 |
28 Feb 2018 | USD | 7.1127 | 8.5843 | 4.4504 | 4.4513 | 4.4513 | -2.668 (-37.47%) | 5,899 |
27 Feb 2018 | USD | 4.3776 | 7.1563 | 4.2932 | 7.1191 | 7.1191 | +2.754 (+63.09%) | 1,335 |
26 Feb 2018 | USD | 4.6982 | 5.1776 | 3.831 | 4.3652 | 4.3652 | -0.33 (-7.02%) | 431 |
25 Feb 2018 | USD | 4.5768 | 4.7351 | 3.4545 | 4.6947 | 4.6947 | +0.107 (+2.33%) | 1,210 |
24 Feb 2018 | USD | 5.6112 | 5.7352 | 4.5445 | 4.5876 | 4.5876 | -1.029 (-18.33%) | 4,252 |
23 Feb 2018 | USD | 5.0215 | 7.6255 | 3.7252 | 5.6169 | 5.6169 | +0.589 (+11.72%) | 12,711 |
22 Feb 2018 | USD | 5.064 | 5.752 | 3.9613 | 5.0277 | 5.0277 | -0.045 (-0.88%) | 111,716 |
21 Feb 2018 | USD | 5.4962 | 6.069 | 3.6172 | 5.0724 | 5.0724 | -0.431 (-7.82%) | 124,985 |
20 Feb 2018 | USD | 4.9098 | 7.0114 | 4.6926 | 5.503 | 5.503 | +0.594 (+12.10%) | 160,409 |
19 Feb 2018 | USD | 4.3017 | 5.4515 | 4.3017 | 4.9088 | 4.9088 | +0.593 (+13.73%) | 45,875 |
18 Feb 2018 | USD | 4.6749 | 4.799 | 4.0928 | 4.3162 | 4.3162 | -0.357 (-7.63%) | 62,617 |
17 Feb 2018 | USD | 4.4749 | 5.1194 | 4.3279 | 4.6729 | 4.6729 | +0.219 (+4.92%) | 73,809 |
16 Feb 2018 | USD | 4.0847 | 4.4742 | 3.825 | 4.4537 | 4.4537 | +0.366 (+8.95%) | 32,294 |
15 Feb 2018 | USD | 4.4953 | 4.4953 | 3.812 | 4.0877 | 4.0877 | -0.405 (-9.02%) | 44,211 |
14 Feb 2018 | USD | 3.6702 | 4.5143 | 3.49 | 4.493 | 4.493 | +0.821 (+22.36%) | 86,172 |
13 Feb 2018 | USD | 4.133 | 4.1439 | 3.1641 | 3.6719 | 3.6719 | -0.455 (-11.03%) | 47,053 |
12 Feb 2018 | USD | 3.7983 | 4.3897 | 3.6183 | 4.1272 | 4.1272 | +0.345 (+9.13%) | 34,057 |
11 Feb 2018 | USD | 3.5668 | 3.8205 | 3.2801 | 3.782 | 3.782 | +0.209 (+5.86%) | 38,820 |