Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | USD | 4.0673 | 4.1683 | 3.9183 | 4.0865 | 3.9293 | -0.01 (-0.24%) | 5,518,522 |
6 Feb 2018 | USD | 4.1058 | 4.2596 | 4.0769 | 4.0962 | 3.9387 | -0.154 (-3.62%) | 5,122,913 |
5 Feb 2018 | USD | 4.2885 | 4.2981 | 4.1731 | 4.25 | 4.0865 | -0.038 (-0.90%) | 6,227,843 |
2 Feb 2018 | USD | 4.375 | 4.4038 | 4.2404 | 4.2885 | 4.1236 | -0.173 (-3.88%) | 5,564,066 |
1 Feb 2018 | USD | 4.4038 | 4.5577 | 4.4038 | 4.4615 | 4.2899 | -0.067 (-1.49%) | 3,604,138 |
31 Jan 2018 | USD | 4.4904 | 4.625 | 4.4423 | 4.5288 | 4.3546 | +0.086 (+1.95%) | 4,004,388 |
30 Jan 2018 | USD | 4.4423 | 4.5337 | 4.4231 | 4.4423 | 4.2714 | -0.086 (-1.91%) | 5,173,927 |
29 Jan 2018 | USD | 4.7404 | 4.7404 | 4.4835 | 4.5288 | 4.3546 | -0.288 (-5.99%) | 5,064,855 |
26 Jan 2018 | USD | 4.8365 | 4.875 | 4.7788 | 4.8173 | 4.632 | +0.01 (+0.20%) | 1,778,424 |
25 Jan 2018 | USD | 4.9519 | 5 | 4.7711 | 4.8077 | 4.6228 | -0.154 (-3.10%) | 3,879,897 |
24 Jan 2018 | USD | 5.0192 | 5.0481 | 4.9423 | 4.9615 | 4.7707 | -0.077 (-1.53%) | 3,959,175 |
23 Jan 2018 | USD | 4.8269 | 5.0481 | 4.8077 | 5.0385 | 4.8447 | +0.212 (+4.38%) | 2,765,177 |
22 Jan 2018 | USD | 4.8702 | 4.9135 | 4.8077 | 4.8269 | 4.6413 | -0.038 (-0.79%) | 1,876,287 |
19 Jan 2018 | USD | 4.9231 | 4.9615 | 4.8462 | 4.8654 | 4.6783 | 0.0 (0.0%) | 1,671,473 |
18 Jan 2018 | USD | 5.0096 | 5.0192 | 4.8462 | 4.8654 | 4.6783 | -0.029 (-0.59%) | 3,388,807 |
17 Jan 2018 | USD | 4.9712 | 5.0721 | 4.8654 | 4.8942 | 4.706 | -0.288 (-5.57%) | 4,049,168 |
16 Jan 2018 | USD | 5.0865 | 5.1875 | 5.0096 | 5.1827 | 4.9834 | -0.086 (-1.64%) | 3,230,864 |
15 Jan 2018 | USD | 5.2692 | 5.2692 | 5.2692 | 5.2692 | 5.0665 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 5.1154 | 5.2885 | 5.0913 | 5.2692 | 5.0665 | +0.192 (+3.79%) | 2,365,147 |
11 Jan 2018 | USD | 5.0769 | 5.1154 | 5.0288 | 5.0769 | 4.8816 | -0.019 (-0.38%) | 1,603,733 |
10 Jan 2018 | USD | 5.0385 | 5.125 | 4.9519 | 5.0962 | 4.9002 | +0.154 (+3.11%) | 1,801,015 |
9 Jan 2018 | USD | 5 | 5.0769 | 4.9135 | 4.9423 | 4.7522 | -0.048 (-0.96%) | 2,427,257 |
8 Jan 2018 | USD | 5.1154 | 5.125 | 4.9519 | 4.9904 | 4.7985 | -0.125 (-2.44%) | 2,159,904 |
5 Jan 2018 | USD | 5.1346 | 5.2019 | 5.0769 | 5.1154 | 4.9187 | -0.048 (-0.93%) | 1,759,419 |
4 Jan 2018 | USD | 5.1058 | 5.1827 | 5.0769 | 5.1635 | 4.9649 | +0.019 (+0.38%) | 3,374,120 |
3 Jan 2018 | USD | 5.1346 | 5.1827 | 4.9904 | 5.1442 | 4.9463 | +0.106 (+2.10%) | 4,453,738 |
2 Jan 2018 | USD | 5.0673 | 5.0865 | 4.9712 | 5.0385 | 4.8447 | +0.183 (+3.76%) | 2,986,794 |
1 Jan 2018 | USD | 4.8558 | 4.8558 | 4.8558 | 4.8558 | 4.669 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4.9904 | 5.0183 | 4.8317 | 4.8558 | 4.669 | -0.115 (-2.32%) | 2,699,850 |
28 Dec 2017 | USD | 4.9904 | 5.0384 | 4.8942 | 4.9712 | 4.78 | +0.067 (+1.37%) | 2,478,927 |