Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | USD | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | +0.02 (+1.14%) | 261,765 |
20 Jul 2017 | USD | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 527,000 |
19 Jul 2017 | USD | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 267,000 |
18 Jul 2017 | USD | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 307,000 |
17 Jul 2017 | USD | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 145,494 |
14 Jul 2017 | USD | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 312,000 |
13 Jul 2017 | USD | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 106,000 |
12 Jul 2017 | USD | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 351,000 |
11 Jul 2017 | USD | 1.76 | 1.8 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 323,232 |
10 Jul 2017 | USD | 1.76 | 1.79 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 87,499 |
7 Jul 2017 | USD | 1.76 | 1.78 | 1.72 | 1.76 | 1.76 | -0.02 (-1.12%) | 98,000 |
6 Jul 2017 | USD | 1.79 | 1.79 | 1.73 | 1.78 | 1.78 | +0.01 (+0.56%) | 166,000 |
5 Jul 2017 | USD | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 209,000 |
4 Jul 2017 | USD | 1.76 | 1.77 | 1.72 | 1.77 | 1.77 | 0.0 (0.0%) | 327,000 |
3 Jul 2017 | USD | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 80,000 |
30 Jun 2017 | USD | 1.79 | 1.84 | 1.73 | 1.78 | 1.78 | 0.0 (0.0%) | 620,000 |
29 Jun 2017 | USD | 1.76 | 1.83 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 639,000 |
28 Jun 2017 | USD | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | +0.05 (+2.94%) | 491,000 |
27 Jun 2017 | USD | 1.77 | 1.83 | 1.65 | 1.7 | 1.7 | -0.07 (-3.95%) | 791,000 |
26 Jun 2017 | USD | 1.8 | 1.8 | 1.76 | 1.77 | 1.77 | -0.04 (-2.21%) | 92,000 |
23 Jun 2017 | USD | 1.8 | 1.81 | 1.76 | 1.81 | 1.81 | +0.01 (+0.56%) | 16,000 |
22 Jun 2017 | USD | 1.87 | 1.89 | 1.76 | 1.8 | 1.8 | -0.05 (-2.70%) | 1,063,000 |
21 Jun 2017 | USD | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | -0.03 (-1.60%) | 296,000 |
20 Jun 2017 | USD | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 274,000 |
19 Jun 2017 | USD | 1.84 | 1.96 | 1.81 | 1.9 | 1.9 | +0.09 (+4.97%) | 2,178,000 |
16 Jun 2017 | USD | 1.8 | 1.82 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 173,070 |
15 Jun 2017 | USD | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -0.03 (-1.65%) | 498,000 |
14 Jun 2017 | USD | 1.85 | 1.89 | 1.79 | 1.82 | 1.82 | -0.03 (-1.62%) | 1,006,000 |
13 Jun 2017 | USD | 1.73 | 1.86 | 1.73 | 1.85 | 1.85 | +0.12 (+6.94%) | 2,348,000 |
12 Jun 2017 | USD | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 338,000 |