Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | USD | 2.5987 | 2.6638 | 2.5863 | 2.6475 | 2.6475 | +0.045 (+1.75%) | 15,831,700 |
1 May 2018 | USD | 2.6494 | 2.6494 | 2.4688 | 2.602 | 2.602 | -0.042 (-1.58%) | 18,810,100 |
30 Apr 2018 | USD | 2.7689 | 2.901 | 2.6341 | 2.6437 | 2.6437 | -0.123 (-4.46%) | 38,829,400 |
29 Apr 2018 | USD | 2.8393 | 2.8724 | 2.5676 | 2.7672 | 2.7672 | -0.108 (-3.76%) | 51,099,000 |
28 Apr 2018 | USD | 2.658 | 2.8754 | 2.634 | 2.8754 | 2.8754 | +0.222 (+8.38%) | 37,580,100 |
27 Apr 2018 | USD | 2.6193 | 3.0904 | 2.5965 | 2.6531 | 2.6531 | +0.044 (+1.69%) | 116,505,000 |
26 Apr 2018 | USD | 2.0194 | 3.385 | 2.0044 | 2.6089 | 2.6089 | +0.623 (+31.39%) | 154,904,000 |
25 Apr 2018 | USD | 2.1653 | 2.1756 | 1.7424 | 1.9856 | 1.9856 | -0.197 (-9.02%) | 16,136,800 |
24 Apr 2018 | USD | 1.9307 | 2.2803 | 1.9298 | 2.1824 | 2.1824 | +0.255 (+13.21%) | 28,562,900 |
23 Apr 2018 | USD | 1.6955 | 1.9281 | 1.6865 | 1.9278 | 1.9278 | +0.232 (+13.66%) | 19,392,700 |
22 Apr 2018 | USD | 1.6353 | 1.7142 | 1.5988 | 1.6961 | 1.6961 | +0.053 (+3.24%) | 11,912,800 |
21 Apr 2018 | USD | 1.6699 | 1.7284 | 1.5162 | 1.6428 | 1.6428 | -0.022 (-1.35%) | 11,817,400 |
20 Apr 2018 | USD | 1.5775 | 1.6832 | 1.5542 | 1.6652 | 1.6652 | +0.088 (+5.60%) | 14,215,300 |
19 Apr 2018 | USD | 1.5219 | 1.5769 | 1.4642 | 1.5769 | 1.5769 | +0.056 (+3.68%) | 16,698,100 |
18 Apr 2018 | USD | 1.387 | 1.5238 | 1.3863 | 1.5209 | 1.5209 | +0.134 (+9.67%) | 13,888,000 |
17 Apr 2018 | USD | 1.3977 | 1.443 | 1.3674 | 1.3868 | 1.3868 | -0.011 (-0.82%) | 12,960,400 |
16 Apr 2018 | USD | 1.3758 | 1.4123 | 1.2953 | 1.3982 | 1.3982 | +0.024 (+1.76%) | 14,243,500 |
15 Apr 2018 | USD | 1.3328 | 1.3866 | 1.3035 | 1.374 | 1.374 | +0.039 (+2.92%) | 12,089,200 |
14 Apr 2018 | USD | 1.3083 | 1.3578 | 1.2543 | 1.335 | 1.335 | +0.017 (+1.31%) | 12,672,600 |
13 Apr 2018 | USD | 1.2608 | 1.352 | 1.2432 | 1.3177 | 1.3177 | +0.056 (+4.40%) | 11,943,600 |
12 Apr 2018 | USD | 1.1085 | 1.2622 | 1.0986 | 1.2622 | 1.2622 | +0.152 (+13.74%) | 11,925,600 |
11 Apr 2018 | USD | 1.0444 | 1.1097 | 1.0426 | 1.1097 | 1.1097 | +0.068 (+6.53%) | 10,281,600 |
10 Apr 2018 | USD | 0.9922 | 1.0579 | 0.9559 | 1.0417 | 1.0417 | +0.05 (+5.00%) | 8,456,530 |
9 Apr 2018 | USD | 0.9968 | 1.084 | 0.947 | 0.9921 | 0.9921 | -0.002 (-0.19%) | 6,345,480 |
8 Apr 2018 | USD | 0.9862 | 1.0353 | 0.983 | 0.994 | 0.994 | +0.009 (+0.87%) | 5,081,520 |
7 Apr 2018 | USD | 0.8798 | 1.0093 | 0.8789 | 0.9854 | 0.9854 | +0.107 (+12.16%) | 5,279,040 |
6 Apr 2018 | USD | 0.8926 | 0.9069 | 0.8609 | 0.8786 | 0.8786 | -0.018 (-2.01%) | 4,010,810 |
5 Apr 2018 | USD | 0.9093 | 0.9177 | 0.8581 | 0.8966 | 0.8966 | -0.011 (-1.21%) | 4,723,050 |
4 Apr 2018 | USD | 1.0505 | 1.0505 | 0.8992 | 0.9076 | 0.9076 | -0.143 (-13.64%) | 4,364,490 |
3 Apr 2018 | USD | 0.9718 | 1.0534 | 0.9646 | 1.051 | 1.051 | +0.077 (+7.87%) | 4,721,080 |