Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2018 | USD | 2.8494 | 3.0727 | 2.6127 | 3.0618 | 3.0618 | +0.202 (+7.06%) | 73,498,000 |
5 Apr 2018 | USD | 2.4603 | 2.8823 | 2.3324 | 2.86 | 2.86 | +0.417 (+17.09%) | 70,226,400 |
4 Apr 2018 | USD | 2.2868 | 2.4831 | 2.1927 | 2.4426 | 2.4426 | +0.15 (+6.56%) | 41,934,000 |
3 Apr 2018 | USD | 2.0637 | 2.3716 | 2.0271 | 2.2922 | 2.2922 | +0.23 (+11.16%) | 28,097,800 |
2 Apr 2018 | USD | 2.0871 | 2.1923 | 2.034 | 2.062 | 2.062 | -0.009 (-0.41%) | 31,940,000 |
1 Apr 2018 | USD | 2.0579 | 2.1796 | 1.7825 | 2.0705 | 2.0705 | +0.012 (+0.59%) | 35,752,600 |
31 Mar 2018 | USD | 2.3126 | 2.3664 | 2.0542 | 2.0584 | 2.0584 | -0.247 (-10.71%) | 37,808,000 |
30 Mar 2018 | USD | 2.1298 | 2.4591 | 2.0139 | 2.3054 | 2.3054 | +0.168 (+7.85%) | 64,202,200 |
29 Mar 2018 | USD | 2.3341 | 2.4448 | 1.9813 | 2.1376 | 2.1376 | -0.189 (-8.12%) | 68,976,200 |
28 Mar 2018 | USD | 2.1315 | 2.8578 | 2.0595 | 2.3264 | 2.3264 | +0.135 (+6.17%) | 136,957,000 |
27 Mar 2018 | USD | 1.756 | 2.3739 | 1.6183 | 2.1913 | 2.1913 | +0.447 (+25.66%) | 93,276,100 |
26 Mar 2018 | USD | 1.4723 | 1.9377 | 1.4403 | 1.7439 | 1.7439 | +0.235 (+15.61%) | 81,838,200 |
25 Mar 2018 | USD | 1.4012 | 1.5084 | 1.3541 | 1.5084 | 1.5084 | +0.076 (+5.32%) | 23,903,500 |
24 Mar 2018 | USD | 1.3796 | 1.4812 | 1.3708 | 1.4322 | 1.4322 | +0.063 (+4.59%) | 25,723,300 |
23 Mar 2018 | USD | 1.3112 | 1.374 | 1.233 | 1.3693 | 1.3693 | +0.059 (+4.49%) | 25,017,500 |
22 Mar 2018 | USD | 1.4086 | 1.4658 | 1.24 | 1.3104 | 1.3104 | -0.099 (-7.02%) | 28,259,000 |
21 Mar 2018 | USD | 1.3818 | 1.4973 | 1.351 | 1.4093 | 1.4093 | +0.033 (+2.42%) | 28,898,900 |
20 Mar 2018 | USD | 1.2751 | 1.4473 | 1.2456 | 1.376 | 1.376 | +0.117 (+9.34%) | 32,469,000 |
19 Mar 2018 | USD | 1.2709 | 1.3064 | 1.1675 | 1.2585 | 1.2585 | -0.017 (-1.36%) | 29,096,500 |
18 Mar 2018 | USD | 1.2791 | 1.3201 | 1.0077 | 1.2758 | 1.2758 | -0.005 (-0.43%) | 33,210,200 |
17 Mar 2018 | USD | 1.3673 | 1.4932 | 1.2517 | 1.2813 | 1.2813 | -0.227 (-15.03%) | 47,038,200 |
16 Mar 2018 | USD | 1.6721 | 1.8644 | 1.4933 | 1.508 | 1.508 | -0.181 (-10.72%) | 70,498,600 |
15 Mar 2018 | USD | 1.4695 | 1.709 | 1.2697 | 1.689 | 1.689 | +0.223 (+15.17%) | 178,626,000 |
14 Mar 2018 | USD | 1.356 | 1.5712 | 1.356 | 1.4665 | 1.4665 | +0.11 (+8.07%) | 294,266,000 |
13 Mar 2018 | USD | 1.2989 | 1.4081 | 1.2118 | 1.357 | 1.357 | +0.043 (+3.26%) | 89,964,300 |
12 Mar 2018 | USD | 1.5951 | 1.6215 | 1.2732 | 1.3142 | 1.3142 | -0.283 (-17.72%) | 53,359,000 |
11 Mar 2018 | USD | 1.4772 | 1.6281 | 1.4121 | 1.5972 | 1.5972 | +0.114 (+7.67%) | 46,160,400 |
10 Mar 2018 | USD | 1.6474 | 1.8661 | 1.4675 | 1.4834 | 1.4834 | -0.16 (-9.71%) | 53,627,900 |
9 Mar 2018 | USD | 2.8477 | 2.9435 | 1.4165 | 1.6429 | 1.6429 | -1.197 (-42.14%) | 182,845,000 |
8 Mar 2018 | USD | 2.6221 | 3.3536 | 1.24 | 2.8395 | 2.8395 | 0.0 (0.0%) | 150,428,000 |