Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | USD | 1.8 | 2 | 1.8 | 1.94 | 19.4 | +0.19 (+10.86%) | 254,050 |
16 Jun 2017 | USD | 1.7 | 1.8 | 1.7 | 1.75 | 17.5 | +0.1 (+6.06%) | 48,380 |
15 Jun 2017 | USD | 1.7 | 1.7 | 1.63 | 1.65 | 16.5 | +0.02 (+1.23%) | 83,350 |
14 Jun 2017 | USD | 1.72 | 1.77 | 1.63 | 1.63 | 16.3 | -0.09 (-5.23%) | 40,550 |
13 Jun 2017 | USD | 1.7 | 1.72 | 1.65 | 1.72 | 17.2 | +0.02 (+1.18%) | 65,995 |
12 Jun 2017 | USD | 1.81 | 1.81 | 1.7 | 1.7 | 17 | -0.13 (-7.10%) | 90,000 |
9 Jun 2017 | USD | 1.72 | 1.83 | 1.69 | 1.83 | 18.3 | +0.11 (+6.40%) | 67,277 |
8 Jun 2017 | USD | 1.82 | 1.82 | 1.67 | 1.72 | 17.2 | -0.08 (-4.44%) | 57,400 |
7 Jun 2017 | USD | 1.76 | 1.8 | 1.76 | 1.8 | 18 | +0.04 (+2.27%) | 51,850 |
6 Jun 2017 | USD | 1.79 | 1.79 | 1.6 | 1.76 | 17.6 | +0.06 (+3.53%) | 223,800 |
5 Jun 2017 | USD | 1.8 | 1.8 | 1.68 | 1.7 | 17 | -0.1 (-5.56%) | 167,307 |
2 Jun 2017 | USD | 1.76 | 1.92 | 1.76 | 1.8 | 18 | 0.0 (0.0%) | 348,740 |
1 Jun 2017 | USD | 1.87 | 1.9 | 1.8 | 1.8 | 18 | 0.0 (0.0%) | 123,677 |
31 May 2017 | USD | 1.77 | 1.8 | 1.72 | 1.8 | 18 | 0.0 (0.0%) | 32,400 |
30 May 2017 | USD | 1.8 | 1.85 | 1.75 | 1.8 | 18 | -0.02 (-1.10%) | 174,000 |
29 May 2017 | USD | 1.75 | 1.9 | 1.75 | 1.82 | 18.2 | +0.04 (+2.25%) | 24,050 |
26 May 2017 | USD | 1.75 | 1.78 | 1.7 | 1.78 | 17.8 | +0.03 (+1.71%) | 30,650 |
25 May 2017 | USD | 1.71 | 1.8 | 1.7 | 1.75 | 17.5 | 0.0 (0.0%) | 31,020 |
24 May 2017 | USD | 1.76 | 1.8 | 1.71 | 1.75 | 17.5 | 0.0 (0.0%) | 47,630 |
23 May 2017 | USD | 1.9 | 1.9 | 1.75 | 1.75 | 17.5 | -0.1 (-5.41%) | 41,596 |
22 May 2017 | USD | 1.85 | 1.85 | 1.85 | 1.85 | 18.5 | 0.0 (0.0%) | 0 |
19 May 2017 | USD | 1.85 | 1.85 | 1.75 | 1.85 | 18.5 | -0.04 (-2.12%) | 82,050 |
18 May 2017 | USD | 1.75 | 2 | 1.75 | 1.89 | 18.9 | +0.09 (+5.00%) | 390,560 |
17 May 2017 | USD | 1.91 | 1.91 | 1.72 | 1.8 | 18 | -0.14 (-7.22%) | 82,829 |
16 May 2017 | USD | 2.07 | 2.14 | 1.94 | 1.94 | 19.4 | -0.13 (-6.28%) | 196,296 |
15 May 2017 | USD | 2.09 | 2.09 | 1.95 | 2.07 | 20.7 | -0.02 (-0.96%) | 79,425 |
12 May 2017 | USD | 2.09 | 2.19 | 1.98 | 2.09 | 20.9 | +0.03 (+1.46%) | 249,643 |
11 May 2017 | USD | 1.89 | 2.06 | 1.75 | 2.06 | 20.6 | +0.16 (+8.42%) | 1,056,050 |
10 May 2017 | USD | 2.08 | 2.11 | 1.8 | 1.9 | 19 | -0.15 (-7.32%) | 307,660 |
9 May 2017 | USD | 2.55 | 2.55 | 2.02 | 2.05 | 20.5 | -0.43 (-17.34%) | 229,200 |