Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2018 | USD | 2.1179 | 2.1294 | 1.8905 | 1.9678 | 1.9678 | -0.158 (-7.44%) | 3,137,480 |
22 Mar 2018 | USD | 2.2139 | 2.2665 | 1.9909 | 2.126 | 2.126 | -0.091 (-4.10%) | 2,366,880 |
21 Mar 2018 | USD | 2.1895 | 2.342 | 2.174 | 2.2168 | 2.2168 | +0.021 (+0.96%) | 3,132,310 |
20 Mar 2018 | USD | 2.0745 | 2.2861 | 1.9984 | 2.1958 | 2.1958 | +0.141 (+6.85%) | 7,643,910 |
19 Mar 2018 | USD | 1.8288 | 2.055 | 1.8244 | 2.055 | 2.055 | +0.225 (+12.30%) | 3,775,080 |
18 Mar 2018 | USD | 1.8135 | 1.8647 | 1.5003 | 1.8299 | 1.8299 | +0.011 (+0.58%) | 3,499,140 |
17 Mar 2018 | USD | 2.0574 | 2.0574 | 1.783 | 1.8194 | 1.8194 | -0.233 (-11.37%) | 1,518,520 |
16 Mar 2018 | USD | 2.1204 | 2.15 | 1.9809 | 2.0528 | 2.0528 | -0.055 (-2.59%) | 2,065,890 |
15 Mar 2018 | USD | 2.2819 | 2.2819 | 1.9233 | 2.1074 | 2.1074 | -0.12 (-5.40%) | 4,759,340 |
14 Mar 2018 | USD | 2.5135 | 2.7144 | 2.1718 | 2.2277 | 2.2277 | -0.269 (-10.78%) | 14,376,300 |
13 Mar 2018 | USD | 2.4566 | 2.5752 | 2.2884 | 2.497 | 2.497 | +0.06 (+2.45%) | 8,677,410 |
12 Mar 2018 | USD | 2.5557 | 2.6418 | 2.3734 | 2.4373 | 2.4373 | -0.116 (-4.55%) | 3,170,950 |
11 Mar 2018 | USD | 2.3886 | 2.6353 | 2.2464 | 2.5536 | 2.5536 | +0.158 (+6.58%) | 4,152,590 |
10 Mar 2018 | USD | 2.5796 | 2.6827 | 2.3651 | 2.3959 | 2.3959 | -0.176 (-6.84%) | 3,231,450 |
9 Mar 2018 | USD | 2.6452 | 2.6605 | 2.1846 | 2.5719 | 2.5719 | -0.077 (-2.92%) | 5,228,660 |
8 Mar 2018 | USD | 2.7907 | 2.9454 | 2.629 | 2.6493 | 2.6493 | -0.122 (-4.41%) | 4,427,050 |
7 Mar 2018 | USD | 3.2256 | 3.2898 | 2.594 | 2.7716 | 2.7716 | -0.468 (-14.45%) | 6,464,230 |
6 Mar 2018 | USD | 3.4601 | 3.4601 | 3.2166 | 3.2397 | 3.2397 | -0.265 (-7.57%) | 4,678,310 |
5 Mar 2018 | USD | 3.5373 | 3.6454 | 3.4263 | 3.5051 | 3.5051 | -0.045 (-1.26%) | 7,246,750 |
4 Mar 2018 | USD | 3.6662 | 3.6662 | 3.4178 | 3.5498 | 3.5498 | -0.109 (-2.99%) | 7,073,280 |
3 Mar 2018 | USD | 3.3354 | 3.6591 | 3.3041 | 3.6591 | 3.6591 | +0.314 (+9.38%) | 9,083,810 |
2 Mar 2018 | USD | 3.4405 | 3.4405 | 3.2278 | 3.3452 | 3.3452 | -0.09 (-2.61%) | 6,777,470 |
1 Mar 2018 | USD | 3.2758 | 3.4715 | 3.1498 | 3.4349 | 3.4349 | +0.15 (+4.57%) | 6,248,000 |
28 Feb 2018 | USD | 3.4935 | 3.5171 | 3.2725 | 3.2848 | 3.2848 | -0.223 (-6.36%) | 4,713,170 |
27 Feb 2018 | USD | 3.6125 | 3.6125 | 3.4444 | 3.508 | 3.508 | -0.117 (-3.23%) | 6,209,110 |
26 Feb 2018 | USD | 3.4736 | 3.625 | 3.3355 | 3.625 | 3.625 | +0.117 (+3.35%) | 5,721,390 |
25 Feb 2018 | USD | 3.4842 | 3.5658 | 3.3259 | 3.5075 | 3.5075 | +0.02 (+0.58%) | 5,088,700 |
24 Feb 2018 | USD | 3.7271 | 3.7377 | 3.3807 | 3.4873 | 3.4873 | -0.198 (-5.36%) | 6,532,180 |
23 Feb 2018 | USD | 3.5003 | 3.8011 | 3.2881 | 3.685 | 3.685 | +0.171 (+4.86%) | 14,502,800 |
22 Feb 2018 | USD | 3.7879 | 3.8795 | 3.3725 | 3.5142 | 3.5142 | -0.377 (-9.70%) | 7,228,190 |