Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2017 | USD | 1.05 | 1.15 | 1.05 | 1.125 | 1.125 | +0.1 (+9.76%) | 2,629,276 |
1 Jun 2017 | USD | 1.037 | 1.06 | 1.025 | 1.025 | 1.025 | 0.0 (0.0%) | 1,478,830 |
31 May 2017 | USD | 1.02 | 1.05 | 1 | 1.025 | 1.025 | -0.075 (-6.82%) | 5,875,485 |
30 May 2017 | USD | 1.071 | 1.1 | 1.05 | 1.1 | 1.1 | -0.04 (-3.51%) | 921,225 |
29 May 2017 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 1.14 | 1.14 | 1.07 | 1.14 | 1.14 | +0.07 (+6.54%) | 658,600 |
25 May 2017 | USD | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -0.075 (-6.55%) | 240,000 |
24 May 2017 | USD | 1.07 | 1.145 | 1.07 | 1.145 | 1.145 | +0.075 (+7.01%) | 324,290 |
23 May 2017 | USD | 1.0655 | 1.07 | 1.055 | 1.07 | 1.07 | -0.08 (-6.96%) | 1,294,746 |
22 May 2017 | USD | 1.15 | 1.17 | 1.1001 | 1.15 | 1.15 | 0.0 (0.0%) | 311,113 |
19 May 2017 | USD | 1.15 | 1.15 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 548,760 |
18 May 2017 | USD | 1.15 | 1.175 | 1.06 | 1.15 | 1.15 | 0.0 (0.0%) | 1,089,893 |
17 May 2017 | USD | 1.15 | 1.175 | 1.1475 | 1.15 | 1.15 | 0.0 (0.0%) | 541,702 |
16 May 2017 | USD | 1.15 | 1.17 | 1.0625 | 1.15 | 1.15 | 0.0 (0.0%) | 616,631 |
15 May 2017 | USD | 1.125 | 1.171 | 1.0625 | 1.15 | 1.15 | +0.025 (+2.22%) | 1,314,500 |
12 May 2017 | USD | 1.125 | 1.145 | 1.025 | 1.125 | 1.125 | +0.025 (+2.27%) | 308,183 |
11 May 2017 | USD | 1.0975 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 1,083,581 |
10 May 2017 | USD | 1.1 | 1.1 | 1.015 | 1.1 | 1.1 | 0.0 (0.0%) | 890,368 |
9 May 2017 | USD | 1.1 | 1.1 | 1.015 | 1.1 | 1.1 | 0.0 (0.0%) | 628,591 |
8 May 2017 | USD | 1 | 1.1 | 1 | 1.1 | 1.1 | 0.0 (0.0%) | 968,459 |
5 May 2017 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 629,277 |
4 May 2017 | USD | 1.059 | 1.1 | 1.011 | 1.1 | 1.1 | +0.041 (+3.87%) | 493,841 |
3 May 2017 | USD | 1.059 | 1.059 | 1.059 | 1.059 | 1.059 | 0.0 (0.0%) | 298,857 |
2 May 2017 | USD | 1.059 | 1.059 | 1.05 | 1.059 | 1.059 | +0.009 (+0.87%) | 532,204 |
1 May 2017 | USD | 1.0499 | 1.0499 | 1.0499 | 1.0499 | 1.0499 | 0.0 (0.0%) | 0 |
28 Apr 2017 | USD | 1.011 | 1.0499 | 1 | 1.0499 | 1.0499 | -0.009 (-0.86%) | 686,870 |
27 Apr 2017 | USD | 1.01 | 1.059 | 1.01 | 1.059 | 1.059 | -0.001 (-0.09%) | 1,262,960 |
26 Apr 2017 | USD | 1.06 | 1.06 | 1.011 | 1.06 | 1.06 | -0.065 (-5.78%) | 469,867 |
25 Apr 2017 | USD | 1.125 | 1.25 | 1 | 1.125 | 1.125 | +0.115 (+11.39%) | 2,932,062 |
24 Apr 2017 | USD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.06 (-5.61%) | 180,693 |