Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2018 | USD | 3.0934 | 3.1316 | 2.9813 | 3.0496 | 3.0496 | -0.043 (-1.39%) | 7,146,520 |
21 Apr 2018 | USD | 3.2799 | 3.2799 | 2.8776 | 3.0925 | 3.0925 | -0.2 (-6.07%) | 13,378,400 |
20 Apr 2018 | USD | 3.1973 | 3.2924 | 2.917 | 3.2924 | 3.2924 | +0.178 (+5.71%) | 29,875,800 |
19 Apr 2018 | USD | 3.0052 | 3.1459 | 2.8862 | 3.1147 | 3.1147 | +0.099 (+3.29%) | 24,014,800 |
18 Apr 2018 | USD | 2.8696 | 3.0227 | 2.7602 | 3.0155 | 3.0155 | +0.231 (+8.29%) | 21,311,900 |
17 Apr 2018 | USD | 2.6618 | 2.8002 | 2.6181 | 2.7846 | 2.7846 | +0.104 (+3.88%) | 15,131,800 |
16 Apr 2018 | USD | 2.7709 | 2.795 | 2.5491 | 2.6807 | 2.6807 | -0.068 (-2.47%) | 7,259,820 |
15 Apr 2018 | USD | 2.6151 | 2.7485 | 2.6151 | 2.7485 | 2.7485 | +0.127 (+4.86%) | 9,133,700 |
14 Apr 2018 | USD | 2.673 | 2.7697 | 2.5529 | 2.6212 | 2.6212 | -0.079 (-2.91%) | 8,865,570 |
13 Apr 2018 | USD | 2.727 | 3.353 | 2.5841 | 2.6999 | 2.6999 | -0.018 (-0.67%) | 83,578,800 |
12 Apr 2018 | USD | 2.0108 | 2.7543 | 1.935 | 2.7181 | 2.7181 | +0.759 (+38.75%) | 74,749,400 |
11 Apr 2018 | USD | 1.8475 | 2.0056 | 1.8234 | 1.959 | 1.959 | +0.112 (+6.04%) | 4,439,840 |
10 Apr 2018 | USD | 1.8349 | 1.851 | 1.7633 | 1.8474 | 1.8474 | +0.016 (+0.86%) | 2,149,730 |
9 Apr 2018 | USD | 1.915 | 2.1976 | 1.7859 | 1.8316 | 1.8316 | -0.078 (-4.09%) | 8,131,340 |
8 Apr 2018 | USD | 1.8621 | 1.93 | 1.8485 | 1.9098 | 1.9098 | +0.031 (+1.66%) | 3,208,590 |
7 Apr 2018 | USD | 1.7475 | 1.9966 | 1.6894 | 1.8787 | 1.8787 | +0.119 (+6.78%) | 7,151,710 |
6 Apr 2018 | USD | 1.8807 | 1.9036 | 1.6679 | 1.7594 | 1.7594 | +0.01 (+0.55%) | 9,876,680 |
5 Apr 2018 | USD | 1.9113 | 1.9113 | 1.6742 | 1.7497 | 1.7497 | -0.172 (-8.93%) | 3,980,430 |
4 Apr 2018 | USD | 2.0172 | 2.1662 | 1.8069 | 1.9212 | 1.9212 | -0.134 (-6.53%) | 14,419,100 |
3 Apr 2018 | USD | 1.7009 | 2.4503 | 1.6169 | 2.0555 | 2.0555 | +0.365 (+21.62%) | 59,563,800 |
2 Apr 2018 | USD | 1.4422 | 1.6901 | 1.4251 | 1.6901 | 1.6901 | +0.254 (+17.65%) | 5,488,810 |
1 Apr 2018 | USD | 1.5243 | 1.5421 | 1.3662 | 1.4366 | 1.4366 | -0.087 (-5.71%) | 1,046,950 |
31 Mar 2018 | USD | 1.5502 | 1.6141 | 1.5023 | 1.5236 | 1.5236 | -0.027 (-1.73%) | 1,239,310 |
30 Mar 2018 | USD | 1.6417 | 1.6643 | 1.4803 | 1.5504 | 1.5504 | -0.092 (-5.58%) | 2,315,390 |
29 Mar 2018 | USD | 1.9 | 1.907 | 1.6114 | 1.642 | 1.642 | -0.247 (-13.08%) | 2,132,140 |
28 Mar 2018 | USD | 1.7294 | 1.9431 | 1.7043 | 1.8891 | 1.8891 | +0.166 (+9.63%) | 2,793,970 |
27 Mar 2018 | USD | 1.853 | 1.884 | 1.6929 | 1.7231 | 1.7231 | -0.137 (-7.34%) | 1,592,260 |
26 Mar 2018 | USD | 2.0149 | 2.0278 | 1.7732 | 1.8596 | 1.8596 | -0.159 (-7.86%) | 2,466,310 |
25 Mar 2018 | USD | 1.9818 | 2.0781 | 1.9505 | 2.0182 | 2.0182 | +0.025 (+1.26%) | 2,439,650 |
24 Mar 2018 | USD | 2.0375 | 2.1458 | 1.9494 | 1.993 | 1.993 | +0.025 (+1.28%) | 5,871,000 |