Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2018 | USD | 2.7683 | 2.7752 | 2.6847 | 2.765 | 2.765 | -0.002 (-0.08%) | 45,654,616 |
3 Aug 2018 | USD | 2.8529 | 3.0882 | 2.7027 | 2.7673 | 2.7673 | -0.086 (-3.00%) | 55,284,829 |
2 Aug 2018 | USD | 3.0505 | 3.0708 | 2.849 | 2.8529 | 2.8529 | -0.19 (-6.25%) | 58,581,004 |
1 Aug 2018 | USD | 3.0795 | 3.126 | 2.9687 | 3.043 | 3.043 | -0.045 (-1.47%) | 75,778,086 |
31 Jul 2018 | USD | 3.2826 | 3.2925 | 3.0248 | 3.0883 | 3.0883 | -0.203 (-6.17%) | 54,055,399 |
30 Jul 2018 | USD | 3.4011 | 3.4018 | 3.2385 | 3.2913 | 3.2913 | -0.11 (-3.24%) | 55,300,020 |
29 Jul 2018 | USD | 3.453 | 3.4646 | 3.3759 | 3.4015 | 3.4015 | -0.039 (-1.15%) | 48,952,500 |
28 Jul 2018 | USD | 3.372 | 3.495 | 3.3673 | 3.4409 | 3.4409 | +0.059 (+1.75%) | 26,313,400 |
27 Jul 2018 | USD | 3.3836 | 3.4276 | 3.3126 | 3.3818 | 3.3818 | -0.002 (-0.06%) | 32,211,800 |
26 Jul 2018 | USD | 3.4086 | 3.5051 | 3.3506 | 3.3839 | 3.3839 | -0.022 (-0.64%) | 34,808,500 |
25 Jul 2018 | USD | 3.3639 | 3.4395 | 3.3382 | 3.4056 | 3.4056 | +0.045 (+1.33%) | 39,063,600 |
24 Jul 2018 | USD | 3.3746 | 3.493 | 3.2938 | 3.3609 | 3.3609 | -0.016 (-0.47%) | 55,869,500 |
23 Jul 2018 | USD | 3.5189 | 3.5938 | 3.359 | 3.3769 | 3.3769 | -0.145 (-4.13%) | 37,574,700 |
22 Jul 2018 | USD | 3.5683 | 3.6598 | 3.4729 | 3.5223 | 3.5223 | -0.047 (-1.31%) | 27,261,200 |
21 Jul 2018 | USD | 3.4566 | 3.6345 | 3.3141 | 3.569 | 3.569 | +0.114 (+3.30%) | 29,770,100 |
20 Jul 2018 | USD | 3.7692 | 3.7793 | 3.4085 | 3.455 | 3.455 | -0.299 (-7.96%) | 40,165,900 |
19 Jul 2018 | USD | 3.5708 | 3.854 | 3.3812 | 3.7537 | 3.7537 | +0.187 (+5.25%) | 79,826,000 |
18 Jul 2018 | USD | 3.6583 | 3.7518 | 3.4909 | 3.5665 | 3.5665 | -0.097 (-2.64%) | 48,874,700 |
17 Jul 2018 | USD | 3.5956 | 3.7043 | 3.4349 | 3.6631 | 3.6631 | +0.067 (+1.87%) | 49,828,800 |
16 Jul 2018 | USD | 3.5709 | 3.7041 | 3.4882 | 3.596 | 3.596 | +0.026 (+0.73%) | 43,385,200 |
15 Jul 2018 | USD | 3.1783 | 3.6193 | 3.17 | 3.5698 | 3.5698 | +0.393 (+12.38%) | 41,094,500 |
14 Jul 2018 | USD | 3.2339 | 3.2538 | 3.167 | 3.1765 | 3.1765 | -0.058 (-1.79%) | 19,607,400 |
13 Jul 2018 | USD | 3.0752 | 3.2419 | 3.0752 | 3.2344 | 3.2344 | +0.175 (+5.71%) | 34,264,500 |
12 Jul 2018 | USD | 3.1946 | 3.197 | 2.9335 | 3.0598 | 3.0598 | -0.137 (-4.29%) | 32,717,500 |
11 Jul 2018 | USD | 3.1718 | 3.2567 | 2.9585 | 3.197 | 3.197 | +0.035 (+1.12%) | 42,166,400 |
10 Jul 2018 | USD | 3.2952 | 3.3311 | 3.1068 | 3.1616 | 3.1616 | -0.108 (-3.29%) | 49,121,200 |
9 Jul 2018 | USD | 3.602 | 3.6315 | 3.2693 | 3.2693 | 3.2693 | -0.332 (-9.23%) | 30,870,600 |
8 Jul 2018 | USD | 3.7922 | 3.8169 | 3.5956 | 3.6017 | 3.6017 | -0.191 (-5.03%) | 21,353,500 |
7 Jul 2018 | USD | 3.6874 | 3.7942 | 3.5753 | 3.7923 | 3.7923 | +0.108 (+2.92%) | 24,956,700 |
6 Jul 2018 | USD | 3.7766 | 3.779 | 3.5748 | 3.6846 | 3.6846 | -0.098 (-2.58%) | 32,811,400 |