Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2016 | USD | 1.72 | 1.84 | 1.71 | 1.77 | 5.31 | +0.11 (+6.63%) | 415,337 |
4 Jul 2016 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 4.98 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 4.98 | 0.0 (0.0%) | 0 |
30 Jun 2016 | USD | 1.72 | 1.74 | 1.62 | 1.66 | 4.98 | -0.05 (-2.92%) | 197,670 |
29 Jun 2016 | USD | 1.65 | 1.73 | 1.61 | 1.71 | 5.13 | +0.14 (+8.92%) | 298,637 |
28 Jun 2016 | USD | 1.41 | 1.59 | 1.41 | 1.57 | 4.71 | +0.17 (+12.14%) | 334,319 |
27 Jun 2016 | USD | 1.61 | 1.62 | 1.33 | 1.4 | 4.2 | -0.22 (-13.58%) | 648,263 |
24 Jun 2016 | USD | 1.69 | 1.7 | 1.61 | 1.62 | 4.86 | -0.04 (-2.41%) | 124,696 |
23 Jun 2016 | USD | 1.66 | 1.69 | 1.66 | 1.66 | 4.98 | -0.02 (-1.19%) | 50,800 |
22 Jun 2016 | USD | 1.6 | 1.68 | 1.57 | 1.68 | 5.04 | +0.04 (+2.44%) | 190,730 |
21 Jun 2016 | USD | 1.62 | 1.67 | 1.62 | 1.64 | 4.92 | -0.02 (-1.20%) | 94,596 |
20 Jun 2016 | USD | 1.64 | 1.69 | 1.62 | 1.66 | 4.98 | +0.03 (+1.84%) | 116,568 |
17 Jun 2016 | USD | 1.69 | 1.69 | 1.62 | 1.63 | 4.89 | -0.03 (-1.81%) | 48,900 |
16 Jun 2016 | USD | 1.74 | 1.76 | 1.63 | 1.66 | 4.98 | -0.04 (-2.35%) | 167,534 |
15 Jun 2016 | USD | 1.74 | 1.74 | 1.65 | 1.7 | 5.1 | -0.04 (-2.30%) | 355,565 |
14 Jun 2016 | USD | 1.77 | 1.77 | 1.66 | 1.74 | 5.22 | -0.03 (-1.69%) | 189,829 |
13 Jun 2016 | USD | 1.84 | 1.84 | 1.73 | 1.77 | 5.31 | 0.0 (0.0%) | 140,132 |
10 Jun 2016 | USD | 1.72 | 1.78 | 1.71 | 1.77 | 5.31 | +0.02 (+1.14%) | 223,090 |
9 Jun 2016 | USD | 1.78 | 1.84 | 1.71 | 1.75 | 5.25 | -0.03 (-1.69%) | 302,527 |
8 Jun 2016 | USD | 1.78 | 1.85 | 1.71 | 1.78 | 5.34 | +0.12 (+7.23%) | 444,178 |
7 Jun 2016 | USD | 1.62 | 1.72 | 1.61 | 1.66 | 4.98 | 0.0 (0.0%) | 166,131 |
6 Jun 2016 | USD | 1.6 | 1.68 | 1.57 | 1.66 | 4.98 | +0.09 (+5.73%) | 194,014 |
3 Jun 2016 | USD | 1.63 | 1.63 | 1.55 | 1.57 | 4.71 | +0.02 (+1.29%) | 143,417 |
2 Jun 2016 | USD | 1.64 | 1.64 | 1.55 | 1.55 | 4.65 | -0.04 (-2.52%) | 103,905 |
1 Jun 2016 | USD | 1.6 | 1.6 | 1.52 | 1.59 | 4.77 | -0.01 (-0.63%) | 202,474 |
31 May 2016 | USD | 1.65 | 1.65 | 1.59 | 1.6 | 4.8 | +0.03 (+1.91%) | 248,787 |
30 May 2016 | USD | 1.57 | 1.57 | 1.57 | 1.57 | 4.71 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 1.57 | 1.68 | 1.43 | 1.57 | 4.71 | -0.07 (-4.27%) | 625,634 |
26 May 2016 | USD | 1.57 | 1.68 | 1.52 | 1.64 | 4.92 | +0.19 (+13.10%) | 540,831 |
25 May 2016 | USD | 1.26 | 1.55 | 1.25 | 1.45 | 4.35 | +0.16 (+12.40%) | 931,074 |