Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2018 | USD | 2.6787 | 2.7208 | 2.5423 | 2.6704 | 2.6704 | -0.008 (-0.31%) | 44,782,000 |
5 May 2018 | USD | 2.6943 | 2.8469 | 2.6764 | 2.6786 | 2.6786 | -0.012 (-0.44%) | 54,408,800 |
4 May 2018 | USD | 2.6883 | 2.7366 | 2.5682 | 2.6905 | 2.6905 | +0.001 (+0.04%) | 49,574,900 |
3 May 2018 | USD | 2.8071 | 2.8282 | 2.6321 | 2.6894 | 2.6894 | -0.102 (-3.64%) | 72,545,400 |
2 May 2018 | USD | 2.6274 | 2.791 | 2.5903 | 2.791 | 2.791 | +0.13 (+4.89%) | 51,712,500 |
1 May 2018 | USD | 2.778 | 2.7877 | 2.4748 | 2.661 | 2.661 | -0.096 (-3.47%) | 74,343,600 |
30 Apr 2018 | USD | 2.3535 | 2.8486 | 2.297 | 2.7567 | 2.7567 | +0.404 (+17.15%) | 101,021,000 |
29 Apr 2018 | USD | 2.3767 | 2.4179 | 2.2724 | 2.3532 | 2.3532 | -0.024 (-1.01%) | 56,728,800 |
28 Apr 2018 | USD | 2.187 | 2.401 | 2.1709 | 2.3773 | 2.3773 | +0.18 (+8.19%) | 64,296,100 |
27 Apr 2018 | USD | 2.1637 | 2.3016 | 2.1399 | 2.1973 | 2.1973 | +0.022 (+1.00%) | 63,116,800 |
26 Apr 2018 | USD | 2.0073 | 2.1795 | 1.9401 | 2.1755 | 2.1755 | +0.181 (+9.07%) | 50,932,100 |
25 Apr 2018 | USD | 2.2759 | 2.2759 | 1.9404 | 1.9946 | 1.9946 | -0.295 (-12.87%) | 68,501,200 |
24 Apr 2018 | USD | 2.1769 | 2.3111 | 2.1547 | 2.2892 | 2.2892 | +0.114 (+5.26%) | 67,479,200 |
23 Apr 2018 | USD | 2.0047 | 2.2108 | 1.996 | 2.1749 | 2.1749 | +0.161 (+8.01%) | 66,029,700 |
22 Apr 2018 | USD | 1.845 | 2.1218 | 1.8169 | 2.0136 | 2.0136 | +0.163 (+8.83%) | 98,543,700 |
21 Apr 2018 | USD | 1.9223 | 1.9251 | 1.8133 | 1.8503 | 1.8503 | -0.07 (-3.66%) | 62,022,700 |
20 Apr 2018 | USD | 1.9192 | 1.9428 | 1.8532 | 1.9205 | 1.9205 | 0.0 (0.0%) | 76,364,400 |
19 Apr 2018 | USD | 1.8369 | 1.9205 | 1.8369 | 1.9205 | 1.9205 | +0.081 (+4.41%) | 60,716,200 |
18 Apr 2018 | USD | 1.7768 | 1.8501 | 1.7744 | 1.8393 | 1.8393 | +0.064 (+3.62%) | 56,196,500 |
17 Apr 2018 | USD | 1.8009 | 1.8309 | 1.7647 | 1.775 | 1.775 | -0.026 (-1.43%) | 56,799,800 |
16 Apr 2018 | USD | 1.8795 | 1.8862 | 1.7416 | 1.8008 | 1.8008 | -0.079 (-4.19%) | 73,839,100 |
15 Apr 2018 | USD | 1.8229 | 1.892 | 1.8207 | 1.8795 | 1.8795 | +0.062 (+3.39%) | 58,622,800 |
14 Apr 2018 | USD | 1.8746 | 1.9202 | 1.8041 | 1.8179 | 1.8179 | -0.066 (-3.49%) | 57,346,900 |
13 Apr 2018 | USD | 1.8452 | 2.0179 | 1.7991 | 1.8836 | 1.8836 | +0.055 (+3.02%) | 87,816,000 |
12 Apr 2018 | USD | 1.7345 | 1.8841 | 1.7308 | 1.8284 | 1.8284 | +0.091 (+5.21%) | 99,100,000 |
11 Apr 2018 | USD | 1.6911 | 1.7434 | 1.6815 | 1.7378 | 1.7378 | +0.049 (+2.89%) | 111,972,000 |
10 Apr 2018 | USD | 1.7123 | 1.7154 | 1.6636 | 1.689 | 1.689 | -0.021 (-1.26%) | 108,873,000 |
9 Apr 2018 | USD | 1.7402 | 1.7515 | 1.6671 | 1.7105 | 1.7105 | -0.024 (-1.41%) | 107,451,000 |
8 Apr 2018 | USD | 1.6855 | 1.7502 | 1.6534 | 1.7349 | 1.7349 | +0.05 (+2.94%) | 108,350,000 |
7 Apr 2018 | USD | 1.5991 | 1.6903 | 1.5869 | 1.6853 | 1.6853 | +0.087 (+5.43%) | 107,965,000 |