Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | USD | 4.5001 | 4.5775 | 2.9414 | 3.5107 | 3.5107 | -1.034 (-22.76%) | 84,120,300 |
4 Feb 2018 | USD | 5.5148 | 5.5731 | 4.2602 | 4.5449 | 4.5449 | -0.979 (-17.73%) | 69,855,900 |
3 Feb 2018 | USD | 4.9312 | 5.9146 | 4.4369 | 5.5242 | 5.5242 | +0.622 (+12.68%) | 84,763,400 |
2 Feb 2018 | USD | 5.2676 | 5.3282 | 3.5715 | 4.9026 | 4.9026 | -0.365 (-6.94%) | 96,082,900 |
1 Feb 2018 | USD | 6.327 | 6.4339 | 4.801 | 5.268 | 5.268 | -1.059 (-16.73%) | 103,601,000 |
31 Jan 2018 | USD | 5.8746 | 6.4584 | 5.6317 | 6.3267 | 6.3267 | +0.497 (+8.53%) | 120,768,000 |
30 Jan 2018 | USD | 6.4355 | 6.8857 | 5.4221 | 5.8292 | 5.8292 | -0.605 (-9.40%) | 132,171,000 |
29 Jan 2018 | USD | 6.7588 | 6.8459 | 6.3644 | 6.4341 | 6.4341 | -0.365 (-5.36%) | 103,079,000 |
28 Jan 2018 | USD | 7.0049 | 7.3063 | 6.643 | 6.7988 | 6.7988 | -0.125 (-1.81%) | 128,359,000 |
27 Jan 2018 | USD | 7.2917 | 7.5288 | 6.813 | 6.9238 | 6.9238 | -0.379 (-5.19%) | 115,057,000 |
26 Jan 2018 | USD | 6.9442 | 7.7473 | 6.0441 | 7.303 | 7.303 | +0.375 (+5.42%) | 188,134,000 |
25 Jan 2018 | USD | 7.5205 | 8.0126 | 6.8692 | 6.9277 | 6.9277 | -0.516 (-6.93%) | 161,326,000 |
24 Jan 2018 | USD | 7.6852 | 8.6379 | 7.3096 | 7.4438 | 7.4438 | -0.249 (-3.24%) | 230,986,000 |
23 Jan 2018 | USD | 8.2765 | 8.4618 | 6.697 | 7.6929 | 7.6929 | -0.574 (-6.94%) | 214,146,000 |
22 Jan 2018 | USD | 8.0518 | 9.5517 | 7.6118 | 8.2665 | 8.2665 | +0.382 (+4.85%) | 393,081,000 |
21 Jan 2018 | USD | 8.1689 | 8.5087 | 6.9912 | 7.8842 | 7.8842 | -0.259 (-3.18%) | 207,469,000 |
20 Jan 2018 | USD | 5.9797 | 8.1585 | 5.9711 | 8.1434 | 8.1434 | +2.228 (+37.66%) | 252,285,000 |
19 Jan 2018 | USD | 5.4422 | 6.1707 | 5.2522 | 5.9158 | 5.9158 | +0.414 (+7.53%) | 114,293,000 |
18 Jan 2018 | USD | 4.829 | 6.275 | 4.5419 | 5.5014 | 5.5014 | +0.712 (+14.88%) | 167,536,000 |
17 Jan 2018 | USD | 4.8837 | 5.1359 | 3.4428 | 4.789 | 4.789 | -0.132 (-2.67%) | 127,252,000 |
16 Jan 2018 | USD | 6.0977 | 6.1737 | 3.7423 | 4.9205 | 4.9205 | -1.136 (-18.76%) | 173,975,000 |
15 Jan 2018 | USD | 6.0571 | 6.2572 | 5.5661 | 6.0568 | 6.0568 | -0.005 (-0.08%) | 134,816,000 |
14 Jan 2018 | USD | 5.8916 | 6.9187 | 5.818 | 6.0619 | 6.0619 | +0.201 (+3.44%) | 211,935,000 |
13 Jan 2018 | USD | 6.2409 | 6.6334 | 5.209 | 5.8605 | 5.8605 | -0.395 (-6.32%) | 194,477,000 |
12 Jan 2018 | USD | 6.4915 | 6.7506 | 5.7419 | 6.2557 | 6.2557 | -0.184 (-2.85%) | 158,992,000 |
11 Jan 2018 | USD | 6.359 | 7.3092 | 4.9728 | 6.4394 | 6.4394 | +0.099 (+1.56%) | 288,487,000 |
10 Jan 2018 | USD | 4.6142 | 6.7482 | 4.1618 | 6.3408 | 6.3408 | +1.755 (+38.26%) | 271,476,000 |
9 Jan 2018 | USD | 4.2463 | 4.6322 | 4.1908 | 4.586 | 4.586 | +0.355 (+8.39%) | 128,018,000 |
8 Jan 2018 | USD | 4.5661 | 4.6232 | 3.7187 | 4.2311 | 4.2311 | -0.355 (-7.74%) | 117,303,000 |
7 Jan 2018 | USD | 4.7416 | 4.8769 | 4.5542 | 4.5862 | 4.5862 | -0.157 (-3.31%) | 121,009,000 |