Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2018 | USD | 3.6705 | 4.8492 | 3.637 | 4.7433 | 4.7433 | +1.102 (+30.26%) | 178,983,000 |
5 Jan 2018 | USD | 3.7756 | 4.185 | 3.1922 | 3.6414 | 3.6414 | -0.095 (-2.53%) | 192,141,000 |
4 Jan 2018 | USD | 3.4715 | 3.9292 | 3.2244 | 3.736 | 3.736 | +0.267 (+7.70%) | 192,222,000 |
3 Jan 2018 | USD | 2.608 | 3.4747 | 2.608 | 3.4688 | 3.4688 | +0.862 (+33.04%) | 241,740,000 |
2 Jan 2018 | USD | 2.4344 | 2.6304 | 2.2323 | 2.6073 | 2.6073 | +0.181 (+7.46%) | 121,598,000 |
1 Jan 2018 | USD | 2.2963 | 2.4608 | 2.2265 | 2.4262 | 2.4262 | +0.147 (+6.44%) | 68,193,900 |
31 Dec 2017 | USD | 2.073 | 2.31 | 2.0163 | 2.2794 | 2.2794 | +0.177 (+8.40%) | 57,486,200 |
30 Dec 2017 | USD | 2.3876 | 2.4198 | 1.943 | 2.1028 | 2.1028 | -0.291 (-12.16%) | 94,525,600 |
29 Dec 2017 | USD | 1.8805 | 2.4122 | 1.8355 | 2.3938 | 2.3938 | +0.528 (+28.29%) | 90,929,400 |
28 Dec 2017 | USD | 1.9868 | 2.0164 | 1.6885 | 1.866 | 1.866 | -0.129 (-6.46%) | 82,967,600 |
27 Dec 2017 | USD | 1.4626 | 2.5276 | 1.4136 | 1.9949 | 1.9949 | +0.535 (+36.62%) | 136,863,000 |
26 Dec 2017 | USD | 1.3694 | 1.4889 | 1.2412 | 1.4602 | 1.4602 | +0.087 (+6.33%) | 32,262,400 |
25 Dec 2017 | USD | 1.3056 | 1.3888 | 1.2346 | 1.3733 | 1.3733 | +0.077 (+5.98%) | 22,799,100 |
24 Dec 2017 | USD | 1.3652 | 1.3945 | 1.149 | 1.2958 | 1.2958 | -0.076 (-5.57%) | 24,165,000 |
23 Dec 2017 | USD | 1.2714 | 1.5826 | 1.2431 | 1.3723 | 1.3723 | +0.114 (+9.02%) | 43,179,100 |
22 Dec 2017 | USD | 1.5307 | 1.5384 | 0.9728 | 1.2588 | 1.2588 | -0.266 (-17.46%) | 36,469,600 |
21 Dec 2017 | USD | 1.5142 | 1.5832 | 1.3294 | 1.5251 | 1.5251 | +0.011 (+0.72%) | 57,319,900 |
20 Dec 2017 | USD | 1.4565 | 1.5798 | 1.2778 | 1.5142 | 1.5142 | +0.059 (+4.07%) | 61,082,900 |
19 Dec 2017 | USD | 1.7057 | 1.809 | 1.4008 | 1.455 | 1.455 | -0.259 (-15.09%) | 74,583,900 |
18 Dec 2017 | USD | 1.2521 | 1.8497 | 1.1043 | 1.7136 | 1.7136 | +0.464 (+37.14%) | 142,528,000 |
17 Dec 2017 | USD | 0.9374 | 1.3269 | 0.8759 | 1.2495 | 1.2495 | +0.328 (+35.64%) | 41,104,100 |
16 Dec 2017 | USD | 0.8515 | 0.9394 | 0.7479 | 0.9212 | 0.9212 | +0.068 (+8.00%) | 20,799,200 |
15 Dec 2017 | USD | 0.6696 | 0.9064 | 0.5788 | 0.853 | 0.853 | +0.179 (+26.60%) | 31,718,200 |
14 Dec 2017 | USD | 0.5501 | 0.6993 | 0.507 | 0.6738 | 0.6738 | +0.121 (+21.93%) | 17,569,000 |
13 Dec 2017 | USD | 0.5874 | 0.5908 | 0.5085 | 0.5526 | 0.5526 | -0.03 (-5.17%) | 8,953,480 |
12 Dec 2017 | USD | 0.5792 | 0.6131 | 0.5232 | 0.5827 | 0.5827 | +0.005 (+0.88%) | 10,869,400 |
11 Dec 2017 | USD | 0.4653 | 0.5913 | 0.4636 | 0.5776 | 0.5776 | +0.113 (+24.30%) | 10,485,300 |
10 Dec 2017 | USD | 0.5555 | 0.5555 | 0.4399 | 0.4647 | 0.4647 | -0.088 (-15.89%) | 7,447,170 |
9 Dec 2017 | USD | 0.5674 | 0.6031 | 0.4765 | 0.5525 | 0.5525 | -0.013 (-2.32%) | 7,636,390 |
8 Dec 2017 | USD | 0.4618 | 0.6542 | 0.4587 | 0.5656 | 0.5656 | +0.099 (+21.11%) | 13,042,900 |