Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2017 | USD | 1.78 | 1.81 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 88,100 |
11 Aug 2017 | USD | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | -0.025 (-1.41%) | 94,900 |
10 Aug 2017 | USD | 1.755 | 1.8 | 1.735 | 1.775 | 1.775 | -0.005 (-0.28%) | 124,100 |
8 Aug 2017 | USD | 1.79 | 1.79 | 1.765 | 1.78 | 1.78 | +0.015 (+0.85%) | 28,100 |
7 Aug 2017 | USD | 1.785 | 1.8 | 1.765 | 1.765 | 1.765 | -0.02 (-1.12%) | 57,400 |
4 Aug 2017 | USD | 1.75 | 1.8 | 1.75 | 1.785 | 1.785 | +0.045 (+2.59%) | 144,600 |
3 Aug 2017 | USD | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | +0.03 (+1.75%) | 111,300 |
2 Aug 2017 | USD | 1.69 | 1.715 | 1.69 | 1.71 | 1.71 | +0.015 (+0.88%) | 70,500 |
1 Aug 2017 | USD | 1.68 | 1.705 | 1.68 | 1.695 | 1.695 | +0.035 (+2.11%) | 74,900 |
31 Jul 2017 | USD | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | -0.005 (-0.30%) | 9,400 |
28 Jul 2017 | USD | 1.64 | 1.665 | 1.63 | 1.665 | 1.665 | -0.005 (-0.30%) | 58,600 |
27 Jul 2017 | USD | 1.68 | 1.68 | 1.665 | 1.67 | 1.67 | +0.01 (+0.60%) | 76,500 |
26 Jul 2017 | USD | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 70,900 |
25 Jul 2017 | USD | 1.67 | 1.68 | 1.665 | 1.68 | 1.68 | +0.005 (+0.30%) | 45,800 |
24 Jul 2017 | USD | 1.67 | 1.68 | 1.66 | 1.675 | 1.675 | +0.015 (+0.90%) | 54,500 |
21 Jul 2017 | USD | 1.675 | 1.68 | 1.66 | 1.66 | 1.66 | -0.015 (-0.90%) | 29,900 |
20 Jul 2017 | USD | 1.645 | 1.69 | 1.645 | 1.675 | 1.675 | +0.03 (+1.82%) | 270,800 |
19 Jul 2017 | USD | 1.645 | 1.645 | 1.63 | 1.645 | 1.645 | 0.0 (0.0%) | 96,100 |
18 Jul 2017 | USD | 1.64 | 1.66 | 1.61 | 1.645 | 1.645 | +0.12 (+7.87%) | 507,100 |
17 Jul 2017 | USD | 1.53 | 1.545 | 1.52 | 1.525 | 1.525 | -0.005 (-0.33%) | 129,900 |
14 Jul 2017 | USD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
13 Jul 2017 | USD | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | +0.03 (+2%) | 18,100 |
12 Jul 2017 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 3,000 |
11 Jul 2017 | USD | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 38,300 |
10 Jul 2017 | USD | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | +0.02 (+1.33%) | 21,000 |
7 Jul 2017 | USD | 1.525 | 1.525 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 14,000 |
6 Jul 2017 | USD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.005 (-0.33%) | 7,000 |
5 Jul 2017 | USD | 1.5 | 1.53 | 1.49 | 1.515 | 1.515 | +0.015 (+1%) | 52,000 |
4 Jul 2017 | USD | 1.5 | 1.5 | 1.495 | 1.5 | 1.5 | -0.025 (-1.64%) | 33,000 |
3 Jul 2017 | USD | 1.5 | 1.53 | 1.5 | 1.525 | 1.525 | +0.025 (+1.67%) | 7,600 |