Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | USD | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 55,836 |
14 Jun 2017 | USD | 0.86 | 1.17 | 0.8408 | 1.14 | 1.14 | +0.31 (+37.35%) | 66,823 |
13 Jun 2017 | USD | 0.975 | 0.98 | 0.83 | 0.83 | 0.83 | -0.14 (-14.43%) | 13,769 |
12 Jun 2017 | USD | 0.88 | 1 | 0.88 | 0.97 | 0.97 | -0.009 (-0.87%) | 29,417 |
9 Jun 2017 | USD | 1.065 | 1.07 | 0.9 | 0.9785 | 0.9785 | -0.082 (-7.69%) | 79,889 |
8 Jun 2017 | USD | 1.077 | 1.077 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 31,720 |
7 Jun 2017 | USD | 1.0808 | 1.0808 | 1.0385 | 1.05 | 1.05 | -0.03 (-2.78%) | 74,215 |
6 Jun 2017 | USD | 1.0999 | 1.1 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 142,458 |
5 Jun 2017 | USD | 1.15 | 1.19 | 1.05 | 1.05 | 1.05 | -0.13 (-11.02%) | 22,765 |
2 Jun 2017 | USD | 1.35 | 1.35 | 1.1 | 1.18 | 1.18 | -0.02 (-1.67%) | 30,721 |
1 Jun 2017 | USD | 1.17 | 1.2 | 1.15 | 1.2 | 1.2 | -0.01 (-0.83%) | 43,951 |
31 May 2017 | USD | 1.3399 | 1.34 | 1.2 | 1.21 | 1.21 | -0.14 (-10.37%) | 25,868 |
30 May 2017 | USD | 1.39 | 1.4 | 1.17 | 1.35 | 1.35 | -0.09 (-6.25%) | 92,281 |
29 May 2017 | USD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 1.45 | 1.45 | 1.39 | 1.44 | 1.44 | +0.01 (+0.70%) | 11,311 |
25 May 2017 | USD | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 62,000 |
24 May 2017 | USD | 1.42 | 1.45 | 1.39 | 1.45 | 1.45 | 0.0 (0.0%) | 30,700 |
23 May 2017 | USD | 1.45 | 1.46 | 1.17 | 1.45 | 1.45 | +0.01 (+0.69%) | 17,580 |
22 May 2017 | USD | 1.4177 | 1.44 | 1.27 | 1.44 | 1.44 | +0.01 (+0.70%) | 45,942 |
19 May 2017 | USD | 1.44 | 1.44 | 1.4 | 1.43 | 1.43 | -0.03 (-2.05%) | 25,200 |
18 May 2017 | USD | 1.455 | 1.46 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 55,620 |
17 May 2017 | USD | 1.42 | 1.44 | 1.395 | 1.44 | 1.44 | +0.02 (+1.41%) | 70,725 |
16 May 2017 | USD | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 59,817 |
15 May 2017 | USD | 1.41 | 1.41 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 20,909 |
12 May 2017 | USD | 1.445 | 1.46 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 68,803 |
11 May 2017 | USD | 1.41 | 1.47 | 1.3808 | 1.44 | 1.44 | -0.01 (-0.69%) | 154,231 |
10 May 2017 | USD | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 1,637 |
9 May 2017 | USD | 1.46 | 1.47 | 1.13 | 1.45 | 1.45 | -0.01 (-0.68%) | 9,576 |
8 May 2017 | USD | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 58,762 |
5 May 2017 | USD | 1.41 | 1.49 | 1.39 | 1.49 | 1.49 | +0.08 (+5.67%) | 80,715 |