Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | USD | 2.75 | 2.7511 | 2.3762 | 2.3762 | 2.3762 | -0.367 (-13.38%) | 177,973,000 |
21 May 2018 | USD | 2.919 | 2.9429 | 2.6376 | 2.7433 | 2.7433 | -0.204 (-6.93%) | 214,916,000 |
20 May 2018 | USD | 2.9717 | 3.0834 | 2.9029 | 2.9477 | 2.9477 | -0.024 (-0.81%) | 224,546,000 |
19 May 2018 | USD | 3.0808 | 3.1933 | 2.9401 | 2.9718 | 2.9718 | -0.108 (-3.51%) | 219,463,000 |
18 May 2018 | USD | 2.8873 | 3.3102 | 2.6605 | 3.08 | 3.08 | +0.198 (+6.88%) | 246,687,000 |
17 May 2018 | USD | 3.2266 | 3.2341 | 2.8249 | 2.8818 | 2.8818 | -0.345 (-10.68%) | 214,287,000 |
16 May 2018 | USD | 3.2117 | 3.4593 | 2.8513 | 3.2265 | 3.2265 | +0.06 (+1.89%) | 280,430,000 |
15 May 2018 | USD | 3.344 | 3.4434 | 3.0444 | 3.1666 | 3.1666 | -0.182 (-5.43%) | 287,605,000 |
14 May 2018 | USD | 3.0956 | 3.6798 | 3.0095 | 3.3485 | 3.3485 | +0.246 (+7.92%) | 294,991,000 |
13 May 2018 | USD | 2.3571 | 3.1203 | 2.2601 | 3.1028 | 3.1028 | +0.706 (+29.47%) | 244,865,000 |
12 May 2018 | USD | 1.9131 | 2.5141 | 1.5624 | 2.3965 | 2.3965 | +0.466 (+24.14%) | 202,273,000 |
11 May 2018 | USD | 2.212 | 2.3607 | 1.8565 | 1.9305 | 1.9305 | -0.291 (-13.12%) | 148,914,000 |
10 May 2018 | USD | 2.4799 | 2.4811 | 2.222 | 2.222 | 2.222 | -0.26 (-10.46%) | 173,991,000 |
9 May 2018 | USD | 2.5254 | 2.5573 | 2.3688 | 2.4816 | 2.4816 | -0.045 (-1.80%) | 239,427,000 |
8 May 2018 | USD | 2.4028 | 2.6038 | 2.3705 | 2.527 | 2.527 | +0.125 (+5.19%) | 259,243,000 |
7 May 2018 | USD | 2.4796 | 2.4796 | 2.184 | 2.4024 | 2.4024 | -0.073 (-2.95%) | 237,666,000 |
6 May 2018 | USD | 2.7283 | 2.7591 | 2.2397 | 2.4755 | 2.4755 | -0.249 (-9.14%) | 256,476,000 |
5 May 2018 | USD | 2.4401 | 2.9119 | 2.4401 | 2.7246 | 2.7246 | +0.304 (+12.55%) | 255,177,000 |
4 May 2018 | USD | 2.3394 | 2.8088 | 2.2244 | 2.4208 | 2.4208 | +0.044 (+1.84%) | 279,885,000 |
3 May 2018 | USD | 1.5421 | 2.6733 | 1.4174 | 2.377 | 2.377 | +0.827 (+53.34%) | 194,288,000 |
2 May 2018 | USD | 1.4764 | 1.5501 | 1.4292 | 1.5501 | 1.5501 | +0.064 (+4.31%) | 60,932,700 |
1 May 2018 | USD | 1.3999 | 1.5763 | 1.1943 | 1.4861 | 1.4861 | +0.083 (+5.91%) | 83,999,600 |
30 Apr 2018 | USD | 1.8279 | 1.8412 | 1.375 | 1.4032 | 1.4032 | -0.417 (-22.92%) | 82,084,300 |
29 Apr 2018 | USD | 1.2812 | 1.8205 | 1.2789 | 1.8205 | 1.8205 | +0.543 (+42.47%) | 115,939,000 |
28 Apr 2018 | USD | 0.9548 | 1.2814 | 0.9359 | 1.2778 | 1.2778 | +0.309 (+31.96%) | 74,924,400 |
27 Apr 2018 | USD | 0.8672 | 1.0414 | 0.852 | 0.9683 | 0.9683 | +0.105 (+12.18%) | 49,522,100 |
26 Apr 2018 | USD | 0.7015 | 0.8682 | 0.6578 | 0.8632 | 0.8632 | +0.171 (+24.78%) | 40,626,700 |
25 Apr 2018 | USD | 0.7805 | 0.7915 | 0.6513 | 0.6918 | 0.6918 | -0.101 (-12.73%) | 33,821,500 |
24 Apr 2018 | USD | 0.624 | 0.7927 | 0.6226 | 0.7927 | 0.7927 | +0.168 (+26.83%) | 44,700,200 |
23 Apr 2018 | USD | 0.6218 | 0.6394 | 0.6003 | 0.625 | 0.625 | +0.007 (+1.07%) | 26,861,000 |