Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | USD | 6.9385 | 7.2134 | 6.8685 | 7.1884 | 4.7075 | +0.13 (+1.84%) | 2,190,337 |
1 Mar 2018 | USD | 7.0585 | 7.2284 | 6.9485 | 7.0585 | 4.6225 | -0.03 (-0.42%) | 2,122,858 |
28 Feb 2018 | USD | 7.3384 | 7.3384 | 7.0385 | 7.0885 | 4.6421 | -0.18 (-2.48%) | 2,507,595 |
27 Feb 2018 | USD | 7.6283 | 7.6283 | 7.2284 | 7.2684 | 4.7599 | -0.33 (-4.34%) | 2,025,336 |
26 Feb 2018 | USD | 7.2384 | 7.6683 | 7.0185 | 7.5983 | 4.976 | +0.44 (+6.15%) | 2,417,039 |
23 Feb 2018 | USD | 7.1584 | 7.2018 | 6.8735 | 7.1584 | 4.6879 | +0.04 (+0.56%) | 2,364,158 |
22 Feb 2018 | USD | 7.3584 | 7.4384 | 7.0785 | 7.1184 | 4.6617 | -0.24 (-3.26%) | 1,863,289 |
21 Feb 2018 | USD | 7.5384 | 7.6383 | 7.3184 | 7.3584 | 4.8189 | -0.13 (-1.74%) | 1,986,007 |
20 Feb 2018 | USD | 7.5883 | 7.7483 | 7.4184 | 7.4884 | 4.904 | -0.152 (-1.98%) | 1,637,131 |
19 Feb 2018 | USD | 7.64 | 7.64 | 7.64 | 7.64 | 5.0033 | +0.002 (+0.02%) | 0 |
16 Feb 2018 | USD | 7.2784 | 7.6883 | 7.1984 | 7.6383 | 5.0022 | +0.25 (+3.38%) | 2,490,740 |
15 Feb 2018 | USD | 6.8985 | 7.4484 | 6.5486 | 7.3884 | 4.8385 | -0.09 (-1.20%) | 6,895,479 |
14 Feb 2018 | USD | 7.2484 | 7.5483 | 7.0984 | 7.4784 | 4.8974 | +0.1 (+1.36%) | 3,767,461 |
13 Feb 2018 | USD | 6.8385 | 7.4084 | 6.7985 | 7.3784 | 4.832 | +0.49 (+7.11%) | 3,830,851 |
12 Feb 2018 | USD | 6.9485 | 6.9485 | 6.6685 | 6.8885 | 4.5111 | +0.04 (+0.58%) | 2,569,659 |
9 Feb 2018 | USD | 6.8185 | 7.1384 | 6.5386 | 6.8485 | 4.4849 | +0.06 (+0.88%) | 4,437,647 |
8 Feb 2018 | USD | 7.0285 | 7.1584 | 6.4586 | 6.7885 | 4.4456 | -0.25 (-3.55%) | 6,554,089 |
7 Feb 2018 | USD | 7.1584 | 7.2384 | 7.0185 | 7.0385 | 4.6094 | -0.01 (-0.14%) | 2,816,482 |
6 Feb 2018 | USD | 7.0785 | 7.4484 | 7.0185 | 7.0485 | 4.6159 | -0.15 (-2.08%) | 3,185,184 |
5 Feb 2018 | USD | 7.3684 | 7.5284 | 7.1184 | 7.1984 | 4.7141 | -0.35 (-4.64%) | 3,159,468 |
2 Feb 2018 | USD | 7.7683 | 7.8133 | 7.5284 | 7.5483 | 4.9432 | -0.26 (-3.33%) | 2,399,308 |
1 Feb 2018 | USD | 7.9283 | 7.9483 | 7.7283 | 7.8083 | 5.1135 | -0.12 (-1.51%) | 2,383,308 |
31 Jan 2018 | USD | 8.2482 | 8.4881 | 7.9083 | 7.9283 | 5.1921 | -0.25 (-3.06%) | 3,227,495 |
30 Jan 2018 | USD | 7.9683 | 8.2982 | 7.8683 | 8.1782 | 5.3557 | +0.04 (+0.49%) | 2,998,646 |
29 Jan 2018 | USD | 8.0882 | 8.2082 | 7.8783 | 8.1382 | 5.3295 | 0.0 (0.0%) | 2,354,248 |
26 Jan 2018 | USD | 7.9283 | 8.1781 | 7.6983 | 8.1382 | 5.3295 | +0.21 (+2.65%) | 2,674,433 |
25 Jan 2018 | USD | 7.8983 | 8.0182 | 7.7583 | 7.9283 | 5.1921 | +0.16 (+2.06%) | 2,666,943 |
24 Jan 2018 | USD | 8.1682 | 8.3382 | 7.5084 | 7.7683 | 5.0873 | -0.39 (-4.78%) | 8,673,677 |
23 Jan 2018 | USD | 8.9181 | 9.308 | 8.0082 | 8.1582 | 5.3426 | -0.56 (-6.42%) | 10,332,530 |
22 Jan 2018 | USD | 8.6281 | 9.138 | 8.5981 | 8.7181 | 5.7093 | +0.07 (+0.81%) | 3,017,331 |