Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2017 | USD | 1.43 | 1.52 | 1.43 | 1.51 | 13,590 | +0.06 (+4.14%) | 74 |
25 May 2017 | USD | 1.46 | 1.4693 | 1.42 | 1.45 | 13,050 | -0.03 (-2.03%) | 45 |
24 May 2017 | USD | 1.45 | 1.48 | 1.42 | 1.48 | 13,320 | 0.0 (0.0%) | 62 |
23 May 2017 | USD | 1.5 | 1.51 | 1.4002 | 1.48 | 13,320 | -0.04 (-2.63%) | 121 |
22 May 2017 | USD | 1.79 | 1.85 | 1.44 | 1.52 | 13,680 | +0.09 (+6.29%) | 837 |
19 May 2017 | USD | 1.45 | 1.5 | 1.4 | 1.43 | 12,870 | +0.005 (+0.35%) | 75 |
18 May 2017 | USD | 1.45 | 1.5 | 1.3 | 1.425 | 12,825 | +0.015 (+1.07%) | 80 |
17 May 2017 | USD | 1.46 | 1.46 | 1.4 | 1.4099 | 12,689.1 | -0.06 (-4.09%) | 49 |
16 May 2017 | USD | 1.59 | 1.59 | 1.42 | 1.47 | 13,230 | -0.13 (-8.13%) | 129 |
15 May 2017 | USD | 1.67 | 1.67 | 1.55 | 1.6 | 14,400 | +0.02 (+1.27%) | 53 |
12 May 2017 | USD | 1.67 | 1.7 | 1.54 | 1.58 | 14,220 | -0.25 (-13.66%) | 163 |
11 May 2017 | USD | 1.81 | 1.855 | 1.76 | 1.83 | 16,470 | -0.01 (-0.54%) | 60 |
10 May 2017 | USD | 1.83 | 1.9 | 1.76 | 1.84 | 16,560 | +0.03 (+1.66%) | 108 |
9 May 2017 | USD | 1.61 | 1.83 | 1.58 | 1.81 | 16,290 | +0.19 (+11.73%) | 101 |
8 May 2017 | USD | 1.61 | 1.66 | 1.58 | 1.62 | 14,580 | -0.01 (-0.61%) | 38 |
5 May 2017 | USD | 1.65 | 1.68 | 1.6 | 1.63 | 14,670 | -0.02 (-1.21%) | 37 |
4 May 2017 | USD | 1.55 | 1.69 | 1.5323 | 1.65 | 14,850 | +0.08 (+5.10%) | 81 |
3 May 2017 | USD | 1.56 | 1.57 | 1.52 | 1.57 | 14,130 | +0.01 (+0.64%) | 22 |
2 May 2017 | USD | 1.57 | 1.5799 | 1.51 | 1.56 | 14,040 | -0.02 (-1.27%) | 46 |
1 May 2017 | USD | 1.64 | 1.64 | 1.55 | 1.58 | 14,220 | -0.04 (-2.47%) | 59 |
28 Apr 2017 | USD | 1.66 | 1.679 | 1.6 | 1.62 | 14,580 | -0.04 (-2.41%) | 39 |
27 Apr 2017 | USD | 1.68 | 1.72 | 1.65 | 1.66 | 14,940 | -0.03 (-1.78%) | 32 |
26 Apr 2017 | USD | 1.7 | 1.72 | 1.65 | 1.69 | 15,210 | -0.01 (-0.59%) | 33 |
25 Apr 2017 | USD | 1.66 | 1.75 | 1.62 | 1.7 | 15,300 | +0.04 (+2.41%) | 66 |
24 Apr 2017 | USD | 1.68 | 1.69 | 1.64 | 1.66 | 14,940 | -0.01 (-0.60%) | 39 |
21 Apr 2017 | USD | 1.69 | 1.69 | 1.6 | 1.67 | 15,030 | -0.02 (-1.18%) | 58 |
20 Apr 2017 | USD | 1.68 | 1.71 | 1.61 | 1.69 | 15,210 | +0.02 (+1.20%) | 71 |
19 Apr 2017 | USD | 1.58 | 1.67 | 1.53 | 1.67 | 15,030 | +0.09 (+5.70%) | 102 |
18 Apr 2017 | USD | 1.75 | 1.78 | 1.56 | 1.58 | 14,220 | 0.0 (0.0%) | 158 |
17 Apr 2017 | USD | 1.81 | 1.82 | 1.58 | 1.58 | 14,220 | -0.21 (-11.73%) | 155 |