Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | USD | 4.9713 | 4.9713 | 3.8945 | 4.3981 | 4.3981 | -0.504 (-10.28%) | 29,067,500 |
21 Jan 2018 | USD | 5.7596 | 5.8509 | 4.6183 | 4.9022 | 4.9022 | -0.642 (-11.58%) | 84,010,000 |
20 Jan 2018 | USD | 4.7764 | 5.7734 | 4.7764 | 5.544 | 5.544 | +0.769 (+16.11%) | 149,297,000 |
19 Jan 2018 | USD | 4.264 | 5.2212 | 4.2053 | 4.7747 | 4.7747 | +0.508 (+11.91%) | 76,640,200 |
18 Jan 2018 | USD | 4.0799 | 4.6364 | 3.749 | 4.2667 | 4.2667 | +0.219 (+5.41%) | 20,692,600 |
17 Jan 2018 | USD | 3.8581 | 4.2229 | 2.7688 | 4.0476 | 4.0476 | +0.11 (+2.80%) | 26,863,600 |
16 Jan 2018 | USD | 5.4426 | 5.4426 | 3.0438 | 3.9372 | 3.9372 | -1.557 (-28.34%) | 32,266,600 |
15 Jan 2018 | USD | 6.2707 | 6.2707 | 5.4797 | 5.4946 | 5.4946 | -0.415 (-7.02%) | 33,549,000 |
14 Jan 2018 | USD | 6.2792 | 6.2792 | 5.4683 | 5.9092 | 5.9092 | -0.376 (-5.99%) | 10,565,500 |
13 Jan 2018 | USD | 5.4151 | 6.5924 | 5.4151 | 6.2854 | 6.2854 | +0.857 (+15.79%) | 23,149,700 |
12 Jan 2018 | USD | 4.582 | 5.8262 | 4.141 | 5.4281 | 5.4281 | +1.055 (+24.14%) | 15,557,700 |
11 Jan 2018 | USD | 5.3179 | 5.3179 | 3.8295 | 4.3727 | 4.3727 | -0.963 (-18.04%) | 16,060,700 |
10 Jan 2018 | USD | 5.946 | 5.954 | 4.8409 | 5.3352 | 5.3352 | -0.6 (-10.11%) | 14,512,500 |
9 Jan 2018 | USD | 5.9952 | 6.3216 | 5.7267 | 5.935 | 5.935 | -0.084 (-1.39%) | 12,146,200 |
8 Jan 2018 | USD | 6.3715 | 6.4076 | 5.2176 | 6.0189 | 6.0189 | -0.39 (-6.09%) | 15,712,500 |
7 Jan 2018 | USD | 6.9952 | 6.9952 | 6.1807 | 6.4093 | 6.4093 | -0.219 (-3.30%) | 19,933,800 |
6 Jan 2018 | USD | 5.7021 | 6.9705 | 5.2491 | 6.6279 | 6.6279 | +0.821 (+14.13%) | 29,704,000 |
5 Jan 2018 | USD | 6.5499 | 7.0809 | 5.5235 | 5.8074 | 5.8074 | -0.752 (-11.47%) | 32,859,900 |
4 Jan 2018 | USD | 8.1201 | 8.1201 | 6.5597 | 6.5597 | 6.5597 | -1.471 (-18.32%) | 42,666,400 |
3 Jan 2018 | USD | 6.5095 | 8.5744 | 6.0924 | 8.0308 | 8.0308 | +1.337 (+19.98%) | 81,599,700 |
2 Jan 2018 | USD | 3.9831 | 7.1354 | 3.9723 | 6.6936 | 6.6936 | +2.688 (+67.11%) | 118,530,000 |
1 Jan 2018 | USD | 3.0174 | 4.5077 | 2.861 | 4.0055 | 4.0055 | +0.996 (+33.10%) | 32,488,100 |
31 Dec 2017 | USD | 2.6926 | 3.0372 | 2.6123 | 3.0095 | 3.0095 | +0.283 (+10.38%) | 4,329,760 |
30 Dec 2017 | USD | 3.1796 | 3.2351 | 2.5396 | 2.7264 | 2.7264 | -0.42 (-13.35%) | 6,092,660 |
29 Dec 2017 | USD | 2.9206 | 3.1616 | 2.7433 | 3.1464 | 3.1464 | +0.261 (+9.03%) | 6,234,230 |
28 Dec 2017 | USD | 3.2342 | 3.2611 | 2.6409 | 2.8857 | 2.8857 | -0.378 (-11.57%) | 6,388,540 |
27 Dec 2017 | USD | 3.4238 | 3.4238 | 3.0409 | 3.2632 | 3.2632 | -0.169 (-4.92%) | 5,684,460 |
26 Dec 2017 | USD | 3.4783 | 3.7062 | 3.1641 | 3.4321 | 3.4321 | +0.069 (+2.06%) | 10,614,600 |
25 Dec 2017 | USD | 3.3954 | 3.4341 | 3.0674 | 3.3628 | 3.3628 | -0.041 (-1.20%) | 7,338,120 |
24 Dec 2017 | USD | 3.2971 | 3.772 | 2.7806 | 3.4037 | 3.4037 | +0.25 (+7.92%) | 12,293,700 |