Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2017 | USD | 1.2 | 1.24 | 1.16 | 1.24 | 0.3307 | 0.0 (0.0%) | 16,760 |
30 May 2017 | USD | 1.2 | 1.24 | 1.2 | 1.24 | 0.3307 | +0.004 (+0.32%) | 2,000 |
29 May 2017 | USD | 1.236 | 1.236 | 1.236 | 1.236 | 0.3296 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 1.22 | 1.248 | 1.14 | 1.236 | 0.3296 | -0.04 (-3.13%) | 6,943 |
25 May 2017 | USD | 1.276 | 1.276 | 1.276 | 1.276 | 0.3403 | -0.024 (-1.85%) | 26,273 |
24 May 2017 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 0.3467 | 0.0 (0.0%) | 500 |
23 May 2017 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 0.3467 | 0.0 (0.0%) | 768 |
22 May 2017 | USD | 1.28 | 1.3 | 1.22 | 1.3 | 0.3467 | 0.0 (0.0%) | 3,783 |
19 May 2017 | USD | 1.22 | 1.3 | 1.18 | 1.3 | 0.3467 | +0.04 (+3.17%) | 26,383 |
18 May 2017 | USD | 1.24 | 1.28 | 1.24 | 1.26 | 0.336 | 0.0 (0.0%) | 4,363 |
17 May 2017 | USD | 1.22 | 1.26 | 1.22 | 1.26 | 0.336 | +0.02 (+1.61%) | 9,358 |
16 May 2017 | USD | 1.3 | 1.3 | 1.18 | 1.24 | 0.3307 | +0.04 (+3.33%) | 5,998 |
15 May 2017 | USD | 1.24 | 1.24 | 1.2 | 1.2 | 0.32 | -0.04 (-3.23%) | 1,813 |
12 May 2017 | USD | 1.22 | 1.24 | 1.2 | 1.24 | 0.3307 | 0.0 (0.0%) | 10,298 |
11 May 2017 | USD | 1.23 | 1.2523 | 1.22 | 1.24 | 0.3307 | 0.0 (0.0%) | 16,615 |
10 May 2017 | USD | 1.222 | 1.24 | 1.22 | 1.24 | 0.3307 | 0.0 (0.0%) | 8,798 |
9 May 2017 | USD | 1.24 | 1.28 | 1.2 | 1.24 | 0.3307 | 0.0 (0.0%) | 25,348 |
8 May 2017 | USD | 1.24 | 1.24 | 1.24 | 1.24 | 0.3307 | -0.02 (-1.59%) | 690 |
5 May 2017 | USD | 1.22 | 1.28 | 1.18 | 1.26 | 0.336 | +0.06 (+5%) | 38,643 |
4 May 2017 | USD | 1.16 | 1.22 | 1.14 | 1.2 | 0.32 | 0.0 (0.0%) | 30,173 |
3 May 2017 | USD | 1.16 | 1.2 | 1.142 | 1.2 | 0.32 | -0.02 (-1.64%) | 10,773 |
2 May 2017 | USD | 1.22 | 1.22 | 1.14 | 1.22 | 0.3253 | -0.02 (-1.61%) | 21,408 |
1 May 2017 | USD | 1.2 | 1.26 | 1.14 | 1.24 | 0.3307 | +0.02 (+1.64%) | 31,643 |
28 Apr 2017 | USD | 1.34 | 1.34 | 1.12 | 1.22 | 0.3253 | -0.03 (-2.40%) | 71,510 |
27 Apr 2017 | USD | 1.76 | 1.8 | 1.22 | 1.25 | 0.3333 | -0.25 (-16.67%) | 930,582 |
26 Apr 2017 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 0.4 | 0.0 (0.0%) | 0 |
25 Apr 2017 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 0.4 | 0.0 (0.0%) | 0 |
24 Apr 2017 | USD | 1.5 | 1.5 | 1.46 | 1.5 | 0.4 | +0.02 (+1.35%) | 4,978 |
21 Apr 2017 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 0.3947 | 0.0 (0.0%) | 0 |
20 Apr 2017 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 0.3947 | 0.0 (0.0%) | 250 |