Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2017 | USD | 1.6 | 1.7 | 1.55 | 1.693 | 1.693 | +0.193 (+12.87%) | 85,733 |
21 Jun 2017 | USD | 1.49 | 1.6 | 1.45 | 1.5 | 1.5 | +0.033 (+2.25%) | 101,536 |
20 Jun 2017 | USD | 1.45 | 1.467 | 1.45 | 1.467 | 1.467 | +0.017 (+1.17%) | 6,000 |
19 Jun 2017 | USD | 1.41 | 1.59 | 1.4 | 1.45 | 1.45 | -0.05 (-3.33%) | 6,482 |
16 Jun 2017 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
15 Jun 2017 | USD | 1.42 | 1.5 | 1.42 | 1.5 | 1.5 | 0.0 (0.0%) | 3,867 |
14 Jun 2017 | USD | 1.44 | 1.5 | 1.4 | 1.5 | 1.5 | 0.0 (0.0%) | 12,200 |
13 Jun 2017 | USD | 1.46 | 1.5 | 1.457 | 1.5 | 1.5 | -0.05 (-3.23%) | 8,800 |
12 Jun 2017 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
9 Jun 2017 | USD | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | +0.015 (+0.98%) | 300 |
8 Jun 2017 | USD | 1.57 | 1.57 | 1.52 | 1.535 | 1.535 | +0.005 (+0.33%) | 4,241 |
7 Jun 2017 | USD | 1.5 | 1.61 | 1.45 | 1.53 | 1.53 | -0.07 (-4.38%) | 63,051 |
6 Jun 2017 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | +0.15 (+10.34%) | 531 |
5 Jun 2017 | USD | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 17,133 |
2 Jun 2017 | USD | 1.5 | 1.57 | 1.46 | 1.48 | 1.48 | -0.07 (-4.52%) | 9,667 |
1 Jun 2017 | USD | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 6,267 |
31 May 2017 | USD | 1.5 | 1.52 | 1.45 | 1.52 | 1.52 | -0.08 (-5%) | 26,411 |
30 May 2017 | USD | 1.55 | 1.6 | 1.45 | 1.6 | 1.6 | 0.0 (0.0%) | 48,880 |
29 May 2017 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | -0.05 (-3.03%) | 4,000 |
25 May 2017 | USD | 1.55 | 1.66 | 1.55 | 1.65 | 1.65 | +0.15 (+10%) | 11,146 |
24 May 2017 | USD | 1.5 | 1.53 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 8,906 |
23 May 2017 | USD | 1.54 | 1.55 | 1.474 | 1.53 | 1.53 | 0.0 (0.0%) | 13,500 |
22 May 2017 | USD | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | -0.02 (-1.29%) | 16,300 |
19 May 2017 | USD | 1.55 | 1.55 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 41,357 |
18 May 2017 | USD | 1.51 | 1.55 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 52,682 |
17 May 2017 | USD | 1.5 | 1.55 | 1.495 | 1.55 | 1.55 | +0.05 (+3.33%) | 36,142 |
16 May 2017 | USD | 1.541 | 1.55 | 1.397 | 1.5 | 1.5 | -0.1 (-6.25%) | 39,791 |
15 May 2017 | USD | 1.467 | 1.6 | 1.46 | 1.6 | 1.6 | +0.1 (+6.67%) | 54,233 |
12 May 2017 | USD | 1.51 | 1.51 | 1.418 | 1.5 | 1.5 | 0.0 (0.0%) | 9,364 |