Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2016 | USD | 1.48 | 1.52 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 211,593 |
17 May 2016 | USD | 1.47 | 1.5 | 1.462 | 1.47 | 1.47 | -0.01 (-0.68%) | 134,297 |
16 May 2016 | USD | 1.46 | 1.52 | 1.4 | 1.48 | 1.48 | -0.03 (-1.99%) | 278,329 |
13 May 2016 | USD | 1.58 | 1.6 | 1.49 | 1.51 | 1.51 | -0.07 (-4.43%) | 247,440 |
12 May 2016 | USD | 1.51 | 1.62 | 1.49 | 1.58 | 1.58 | +0.07 (+4.64%) | 652,436 |
11 May 2016 | USD | 1.36 | 1.51 | 1.3501 | 1.51 | 1.51 | +0.11 (+7.86%) | 521,823 |
10 May 2016 | USD | 1.38 | 1.44 | 1.31 | 1.4 | 1.4 | -0.02 (-1.41%) | 905,754 |
9 May 2016 | USD | 1.12 | 1.6 | 1.12 | 1.42 | 1.42 | +0.24 (+20.34%) | 2,087,503 |
6 May 2016 | USD | 1.16 | 1.2 | 1.11 | 1.18 | 1.18 | -0.02 (-1.67%) | 132,886 |
5 May 2016 | USD | 1.24 | 1.24 | 1.18 | 1.2 | 1.2 | -0.14 (-10.45%) | 148,931 |
4 May 2016 | USD | 1.14 | 1.34 | 1.14 | 1.34 | 1.34 | +0.17 (+14.53%) | 397,665 |
3 May 2016 | USD | 1.17 | 1.19 | 1.12 | 1.17 | 1.17 | -0.05 (-4.10%) | 218,599 |
2 May 2016 | USD | 1.2 | 1.25 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 161,788 |
29 Apr 2016 | USD | 1.17 | 1.2 | 1.15 | 1.2 | 1.2 | +0.01 (+0.84%) | 27,943 |
28 Apr 2016 | USD | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 15,026 |
27 Apr 2016 | USD | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 46,291 |
26 Apr 2016 | USD | 1.22 | 1.22 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 14,501 |
25 Apr 2016 | USD | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 74,744 |
22 Apr 2016 | USD | 1.24 | 1.24 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 78,883 |
21 Apr 2016 | USD | 1.24 | 1.25 | 1.2201 | 1.25 | 1.25 | +0.02 (+1.63%) | 50,300 |
20 Apr 2016 | USD | 1.231 | 1.24 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 28,967 |
19 Apr 2016 | USD | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 33,677 |
18 Apr 2016 | USD | 1.24 | 1.26 | 1.2001 | 1.24 | 1.24 | -0.02 (-1.59%) | 25,048 |
15 Apr 2016 | USD | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 46,685 |
14 Apr 2016 | USD | 1.19 | 1.2601 | 1.18 | 1.25 | 1.25 | +0.08 (+6.84%) | 192,325 |
13 Apr 2016 | USD | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 107,414 |
12 Apr 2016 | USD | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 143,888 |
11 Apr 2016 | USD | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 62,919 |
8 Apr 2016 | USD | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 22,220 |
7 Apr 2016 | USD | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 13,144 |