Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 1.6157 | 1.6203 | 1.5476 | 1.5551 | 1.5551 | -0.064 (-3.96%) | 1,854,370 |
20 Jun 2018 | USD | 1.6816 | 1.6816 | 1.5728 | 1.6193 | 1.6193 | -0.055 (-3.29%) | 1,849,220 |
19 Jun 2018 | USD | 1.6474 | 1.7148 | 1.6183 | 1.6744 | 1.6744 | +0.028 (+1.69%) | 1,737,680 |
18 Jun 2018 | USD | 1.6184 | 1.6615 | 1.5465 | 1.6466 | 1.6466 | +0.025 (+1.56%) | 1,513,690 |
17 Jun 2018 | USD | 1.6552 | 1.6728 | 1.6204 | 1.6213 | 1.6213 | -0.03 (-1.79%) | 1,028,150 |
16 Jun 2018 | USD | 1.6522 | 1.6747 | 1.6301 | 1.6509 | 1.6509 | -0.005 (-0.30%) | 1,212,650 |
15 Jun 2018 | USD | 1.7792 | 1.7792 | 1.6521 | 1.6559 | 1.6559 | -0.126 (-7.09%) | 1,491,200 |
14 Jun 2018 | USD | 1.642 | 1.7947 | 1.6192 | 1.7823 | 1.7823 | +0.14 (+8.50%) | 2,913,490 |
13 Jun 2018 | USD | 1.7278 | 1.766 | 1.5719 | 1.6427 | 1.6427 | -0.082 (-4.73%) | 3,144,390 |
12 Jun 2018 | USD | 1.8657 | 1.9444 | 1.7111 | 1.7243 | 1.7243 | -0.141 (-7.58%) | 3,857,150 |
11 Jun 2018 | USD | 1.8592 | 1.914 | 1.7237 | 1.8657 | 1.8657 | +0.013 (+0.73%) | 3,780,860 |
10 Jun 2018 | USD | 2.2347 | 2.2347 | 1.8162 | 1.8522 | 1.8522 | -0.373 (-16.78%) | 4,199,570 |
9 Jun 2018 | USD | 2.2828 | 2.3006 | 2.2257 | 2.2257 | 2.2257 | -0.057 (-2.49%) | 1,575,420 |
8 Jun 2018 | USD | 2.3263 | 2.3377 | 2.2448 | 2.2825 | 2.2825 | -0.039 (-1.67%) | 1,965,210 |
7 Jun 2018 | USD | 2.412 | 2.4422 | 2.3171 | 2.3212 | 2.3212 | -0.098 (-4.06%) | 3,814,200 |
6 Jun 2018 | USD | 2.3424 | 2.4734 | 2.3052 | 2.4195 | 2.4195 | +0.065 (+2.75%) | 4,189,970 |
5 Jun 2018 | USD | 2.3529 | 2.3836 | 2.2376 | 2.3548 | 2.3548 | +0.008 (+0.36%) | 3,379,020 |
4 Jun 2018 | USD | 2.5439 | 2.5568 | 2.3119 | 2.3464 | 2.3464 | -0.197 (-7.75%) | 5,278,720 |
3 Jun 2018 | USD | 2.491 | 2.591 | 2.491 | 2.5435 | 2.5435 | +0.049 (+1.97%) | 6,231,980 |
2 Jun 2018 | USD | 2.3918 | 2.5623 | 2.3756 | 2.4943 | 2.4943 | +0.102 (+4.26%) | 5,489,670 |
1 Jun 2018 | USD | 2.3818 | 2.4195 | 2.3297 | 2.3923 | 2.3923 | +0.015 (+0.64%) | 4,275,120 |
31 May 2018 | USD | 2.3221 | 2.4273 | 2.2876 | 2.377 | 2.377 | +0.051 (+2.19%) | 4,965,540 |
30 May 2018 | USD | 2.3561 | 2.4395 | 2.2446 | 2.326 | 2.326 | -0.029 (-1.22%) | 5,618,960 |
29 May 2018 | USD | 2.1429 | 2.4342 | 2.0867 | 2.3548 | 2.3548 | +0.205 (+9.55%) | 9,416,800 |
28 May 2018 | USD | 2.5146 | 2.5402 | 2.1496 | 2.1496 | 2.1496 | -0.364 (-14.47%) | 8,751,390 |
27 May 2018 | USD | 2.6425 | 2.6425 | 2.4968 | 2.5132 | 2.5132 | -0.126 (-4.77%) | 8,200,660 |
26 May 2018 | USD | 2.7204 | 2.7204 | 2.6346 | 2.639 | 2.639 | -0.079 (-2.92%) | 6,103,690 |
25 May 2018 | USD | 2.9576 | 2.9636 | 2.6992 | 2.7184 | 2.7184 | -0.257 (-8.63%) | 10,373,500 |
24 May 2018 | USD | 2.9811 | 3.3738 | 2.7972 | 2.9753 | 2.9753 | -0.021 (-0.71%) | 67,073,100 |
23 May 2018 | USD | 2.9273 | 3.1144 | 2.7132 | 2.9965 | 2.9965 | +0.067 (+2.30%) | 16,548,600 |