Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2018 | USD | 3.3079 | 3.3433 | 3.0571 | 3.1256 | 3.1256 | -0.214 (-6.41%) | 10,861,700 |
5 Apr 2018 | USD | 3.612 | 3.6419 | 3.1273 | 3.3398 | 3.3398 | -0.309 (-8.46%) | 15,659,800 |
4 Apr 2018 | USD | 3.8141 | 4.0391 | 3.5 | 3.6486 | 3.6486 | -0.256 (-6.57%) | 20,546,300 |
3 Apr 2018 | USD | 3.5535 | 3.9541 | 3.4533 | 3.905 | 3.905 | +0.316 (+8.79%) | 21,947,900 |
2 Apr 2018 | USD | 3.3722 | 3.7555 | 3.1876 | 3.5894 | 3.5894 | +0.282 (+8.53%) | 17,699,600 |
1 Apr 2018 | USD | 3.5992 | 3.6176 | 2.9827 | 3.3073 | 3.3073 | -0.256 (-7.18%) | 12,076,800 |
31 Mar 2018 | USD | 3.572 | 3.7886 | 3.4835 | 3.563 | 3.563 | +0.04 (+1.12%) | 10,710,100 |
30 Mar 2018 | USD | 3.8323 | 3.8896 | 3.3832 | 3.5234 | 3.5234 | -0.288 (-7.57%) | 10,604,500 |
29 Mar 2018 | USD | 4.4984 | 4.6895 | 3.7192 | 3.8119 | 3.8119 | -0.698 (-15.48%) | 13,360,900 |
28 Mar 2018 | USD | 4.3901 | 4.8572 | 4.2953 | 4.5099 | 4.5099 | +0.141 (+3.23%) | 15,531,800 |
27 Mar 2018 | USD | 4.6806 | 4.9334 | 4.0765 | 4.3687 | 4.3687 | -0.312 (-6.67%) | 23,780,900 |
26 Mar 2018 | USD | 5.404 | 5.404 | 4.3633 | 4.6809 | 4.6809 | -0.716 (-13.26%) | 20,559,200 |
25 Mar 2018 | USD | 5.3057 | 6.1885 | 4.8724 | 5.3965 | 5.3965 | -0.219 (-3.90%) | 72,909,000 |
24 Mar 2018 | USD | 4.4034 | 6.4709 | 4.4034 | 5.6156 | 5.6156 | +1.267 (+29.13%) | 98,411,900 |
23 Mar 2018 | USD | 4.4776 | 4.4776 | 3.968 | 4.3488 | 4.3488 | -0.115 (-2.57%) | 12,552,700 |
22 Mar 2018 | USD | 4.3921 | 4.8778 | 4.2289 | 4.4635 | 4.4635 | +0.078 (+1.77%) | 12,342,400 |
21 Mar 2018 | USD | 4.4078 | 4.764 | 4.2843 | 4.3857 | 4.3857 | -0.006 (-0.13%) | 13,487,300 |
20 Mar 2018 | USD | 3.9065 | 4.5136 | 3.7095 | 4.3914 | 4.3914 | +0.537 (+13.93%) | 14,202,700 |
19 Mar 2018 | USD | 3.4812 | 3.8559 | 3.4722 | 3.8546 | 3.8546 | +0.364 (+10.44%) | 11,311,400 |
18 Mar 2018 | USD | 3.2885 | 3.5447 | 3.0117 | 3.4902 | 3.4902 | +0.211 (+6.44%) | 11,648,100 |
17 Mar 2018 | USD | 3.6243 | 3.6576 | 3.2213 | 3.2789 | 3.2789 | -0.347 (-9.57%) | 10,995,500 |
16 Mar 2018 | USD | 3.6854 | 3.8636 | 3.5373 | 3.6259 | 3.6259 | -0.054 (-1.46%) | 10,753,200 |
15 Mar 2018 | USD | 3.562 | 3.7006 | 3.2133 | 3.6798 | 3.6798 | +0.14 (+3.95%) | 10,221,000 |
14 Mar 2018 | USD | 4.0699 | 4.2989 | 3.5399 | 3.5399 | 3.5399 | -0.555 (-13.56%) | 12,341,100 |
13 Mar 2018 | USD | 4.1385 | 4.365 | 3.9908 | 4.095 | 4.095 | -0.063 (-1.52%) | 14,966,800 |
12 Mar 2018 | USD | 4.0954 | 4.7098 | 3.9669 | 4.1584 | 4.1584 | +0.06 (+1.47%) | 17,323,400 |
11 Mar 2018 | USD | 3.7184 | 4.104 | 3.566 | 4.098 | 4.098 | +0.353 (+9.42%) | 9,525,660 |
10 Mar 2018 | USD | 3.9234 | 4.1297 | 3.6999 | 3.7453 | 3.7453 | -0.187 (-4.76%) | 9,744,150 |
9 Mar 2018 | USD | 4.0001 | 4.0999 | 3.5035 | 3.9323 | 3.9323 | -0.074 (-1.84%) | 5,398,540 |
8 Mar 2018 | USD | 4.6717 | 4.7334 | 3.9979 | 4.006 | 4.006 | -0.645 (-13.86%) | 13,069,400 |