Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | USD | 3.8449 | 3.8793 | 3.6964 | 3.7823 | 3.7823 | -0.048 (-1.25%) | 39,390,000 |
4 Jul 2018 | USD | 3.762 | 3.9135 | 3.6534 | 3.83 | 3.83 | +0.066 (+1.76%) | 48,128,900 |
3 Jul 2018 | USD | 3.877 | 3.9174 | 3.7335 | 3.7639 | 3.7639 | -0.103 (-2.67%) | 39,055,700 |
2 Jul 2018 | USD | 3.7247 | 3.9434 | 3.5503 | 3.8673 | 3.8673 | +0.139 (+3.73%) | 68,217,700 |
1 Jul 2018 | USD | 3.8269 | 3.8712 | 3.5304 | 3.7284 | 3.7284 | -0.091 (-2.37%) | 60,219,200 |
30 Jun 2018 | USD | 3.9447 | 4.1502 | 3.7479 | 3.819 | 3.819 | -0.116 (-2.95%) | 88,725,700 |
29 Jun 2018 | USD | 3.7391 | 4.0107 | 3.6443 | 3.935 | 3.935 | +0.193 (+5.15%) | 53,370,500 |
28 Jun 2018 | USD | 3.9394 | 4.1086 | 3.6877 | 3.7424 | 3.7424 | -0.198 (-5.02%) | 62,841,000 |
27 Jun 2018 | USD | 3.7307 | 3.9431 | 3.6804 | 3.9402 | 3.9402 | +0.208 (+5.57%) | 58,383,100 |
26 Jun 2018 | USD | 3.9843 | 4.1597 | 3.7324 | 3.7324 | 3.7324 | -0.239 (-6.02%) | 90,622,700 |
25 Jun 2018 | USD | 3.8071 | 4.1554 | 3.6833 | 3.9716 | 3.9716 | +0.154 (+4.02%) | 89,289,000 |
24 Jun 2018 | USD | 4.1924 | 4.1924 | 3.4385 | 3.818 | 3.818 | -0.356 (-8.52%) | 137,344,000 |
23 Jun 2018 | USD | 4.3114 | 4.4467 | 4.0485 | 4.1737 | 4.1737 | -0.139 (-3.21%) | 78,955,700 |
22 Jun 2018 | USD | 4.9442 | 4.9651 | 4.2531 | 4.3122 | 4.3122 | -0.63 (-12.75%) | 138,379,000 |
21 Jun 2018 | USD | 4.9984 | 5.0416 | 4.8104 | 4.9425 | 4.9425 | -0.042 (-0.85%) | 69,578,200 |
20 Jun 2018 | USD | 5.1908 | 5.1908 | 4.8177 | 4.9849 | 4.9849 | -0.182 (-3.51%) | 102,988,000 |
19 Jun 2018 | USD | 4.3795 | 5.2264 | 4.2511 | 5.1665 | 5.1665 | +0.791 (+18.09%) | 134,369,000 |
18 Jun 2018 | USD | 4.3689 | 4.4296 | 4.2016 | 4.3752 | 4.3752 | +0.01 (+0.22%) | 42,787,400 |
17 Jun 2018 | USD | 4.3609 | 4.4362 | 4.3221 | 4.3654 | 4.3654 | +0.002 (+0.06%) | 29,524,300 |
16 Jun 2018 | USD | 4.3316 | 4.4085 | 4.2271 | 4.363 | 4.363 | +0.028 (+0.65%) | 36,018,700 |
15 Jun 2018 | USD | 4.5361 | 4.5428 | 4.315 | 4.335 | 4.335 | -0.206 (-4.53%) | 47,974,100 |
14 Jun 2018 | USD | 4.3799 | 4.5844 | 4.236 | 4.5406 | 4.5406 | +0.169 (+3.86%) | 66,390,400 |
13 Jun 2018 | USD | 4.5185 | 4.5713 | 4.0478 | 4.3718 | 4.3718 | -0.149 (-3.30%) | 87,713,500 |
12 Jun 2018 | USD | 4.9702 | 4.9702 | 4.4159 | 4.5211 | 4.5211 | -0.443 (-8.93%) | 78,420,200 |
11 Jun 2018 | USD | 4.831 | 4.9722 | 4.531 | 4.9643 | 4.9643 | +0.122 (+2.52%) | 111,043,000 |
10 Jun 2018 | USD | 5.4122 | 5.4258 | 4.5776 | 4.8422 | 4.8422 | -0.555 (-10.29%) | 145,392,000 |
9 Jun 2018 | USD | 5.67 | 5.7507 | 5.3546 | 5.3974 | 5.3974 | -0.276 (-4.86%) | 66,590,600 |
8 Jun 2018 | USD | 5.6506 | 5.893 | 5.5445 | 5.6733 | 5.6733 | +0.045 (+0.80%) | 72,546,700 |
7 Jun 2018 | USD | 5.2781 | 5.8027 | 5.2781 | 5.6285 | 5.6285 | +0.346 (+6.55%) | 105,809,000 |
6 Jun 2018 | USD | 5.9635 | 6.0988 | 5.0791 | 5.2827 | 5.2827 | -0.681 (-11.43%) | 246,513,000 |