Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2018 | USD | 5.3642 | 5.624 | 4.3341 | 4.6507 | 4.6507 | -0.715 (-13.33%) | 13,601,600 |
6 Mar 2018 | USD | 6.005 | 6.005 | 5.2211 | 5.3657 | 5.3657 | -0.721 (-11.84%) | 12,350,800 |
5 Mar 2018 | USD | 5.2537 | 6.0862 | 5.2226 | 6.0862 | 6.0862 | +0.828 (+15.74%) | 18,092,200 |
4 Mar 2018 | USD | 5.3842 | 5.3906 | 4.8669 | 5.2584 | 5.2584 | -0.143 (-2.65%) | 11,451,500 |
3 Mar 2018 | USD | 5.1529 | 5.6777 | 5.1529 | 5.4018 | 5.4018 | +0.253 (+4.91%) | 13,720,500 |
2 Mar 2018 | USD | 5.1069 | 5.4199 | 4.9062 | 5.1491 | 5.1491 | -0.026 (-0.50%) | 12,463,000 |
1 Mar 2018 | USD | 4.3827 | 5.2568 | 4.2812 | 5.1748 | 5.1748 | +0.79 (+18.01%) | 15,667,800 |
28 Feb 2018 | USD | 4.3874 | 4.7579 | 4.3597 | 4.3852 | 4.3852 | -0.041 (-0.93%) | 14,741,800 |
27 Feb 2018 | USD | 4.1723 | 4.5389 | 4.1286 | 4.4262 | 4.4262 | +0.249 (+5.97%) | 7,208,200 |
26 Feb 2018 | USD | 4.1661 | 4.2744 | 3.9219 | 4.1767 | 4.1767 | +0.014 (+0.34%) | 7,943,660 |
25 Feb 2018 | USD | 4.0373 | 4.5939 | 3.9829 | 4.1626 | 4.1626 | +0.118 (+2.93%) | 21,577,800 |
24 Feb 2018 | USD | 4.2326 | 4.3672 | 3.8602 | 4.0443 | 4.0443 | -0.202 (-4.77%) | 9,941,560 |
23 Feb 2018 | USD | 3.9789 | 4.2952 | 3.7974 | 4.2467 | 4.2467 | +0.264 (+6.63%) | 14,062,000 |
22 Feb 2018 | USD | 3.9711 | 4.2366 | 3.7877 | 3.9827 | 3.9827 | +0.004 (+0.11%) | 18,616,100 |
21 Feb 2018 | USD | 4.3823 | 4.3823 | 3.9265 | 3.9784 | 3.9784 | -0.442 (-10.00%) | 15,934,400 |
20 Feb 2018 | USD | 4.9122 | 4.9122 | 4.4202 | 4.4202 | 4.4202 | -0.557 (-11.19%) | 8,293,240 |
19 Feb 2018 | USD | 4.8796 | 5.0095 | 4.6585 | 4.9771 | 4.9771 | +0.112 (+2.30%) | 21,294,400 |
18 Feb 2018 | USD | 5.0479 | 5.245 | 4.553 | 4.8651 | 4.8651 | -0.007 (-0.15%) | 18,688,000 |
17 Feb 2018 | USD | 4.3027 | 5.2307 | 4.2307 | 4.8723 | 4.8723 | +0.585 (+13.64%) | 42,541,400 |
16 Feb 2018 | USD | 4.2666 | 4.3422 | 4.0712 | 4.2876 | 4.2876 | -0.001 (-0.03%) | 7,800,900 |
15 Feb 2018 | USD | 4.2133 | 4.3393 | 4.0271 | 4.2887 | 4.2887 | +0.054 (+1.28%) | 12,542,400 |
14 Feb 2018 | USD | 4.0195 | 4.2683 | 3.9237 | 4.2344 | 4.2344 | +0.196 (+4.85%) | 9,981,760 |
13 Feb 2018 | USD | 3.9125 | 4.1249 | 3.6583 | 4.0384 | 4.0384 | +0.128 (+3.28%) | 15,178,400 |
12 Feb 2018 | USD | 3.7665 | 4.0016 | 3.7486 | 3.91 | 3.91 | +0.16 (+4.26%) | 14,089,600 |
11 Feb 2018 | USD | 4.2019 | 4.2019 | 3.5696 | 3.7504 | 3.7504 | -0.522 (-12.22%) | 6,247,940 |
10 Feb 2018 | USD | 4.5196 | 4.7377 | 4.0097 | 4.2725 | 4.2725 | -0.274 (-6.02%) | 23,433,400 |
9 Feb 2018 | USD | 4.2209 | 4.5463 | 4.0348 | 4.5463 | 4.5463 | +0.201 (+4.63%) | 12,752,000 |
8 Feb 2018 | USD | 4.0034 | 4.4052 | 3.983 | 4.3451 | 4.3451 | +0.218 (+5.29%) | 28,077,500 |
7 Feb 2018 | USD | 4.2695 | 4.3759 | 3.8286 | 4.1268 | 4.1268 | -0.102 (-2.42%) | 27,509,000 |
6 Feb 2018 | USD | 3.6772 | 4.2293 | 3.2232 | 4.2293 | 4.2293 | +0.76 (+21.90%) | 68,822,700 |