Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | USD | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -0.06 (-4.23%) | 217,200 |
17 May 2017 | USD | 1.44 | 1.44 | 1.415 | 1.42 | 1.42 | -0.015 (-1.05%) | 63,200 |
16 May 2017 | USD | 1.45 | 1.46 | 1.425 | 1.435 | 1.435 | -0.005 (-0.35%) | 186,300 |
15 May 2017 | USD | 1.43 | 1.44 | 1.425 | 1.44 | 1.44 | +0.02 (+1.41%) | 133,100 |
12 May 2017 | USD | 1.42 | 1.42 | 1.415 | 1.42 | 1.42 | 0.0 (0.0%) | 73,700 |
11 May 2017 | USD | 1.45 | 1.45 | 1.415 | 1.42 | 1.42 | +0.005 (+0.35%) | 208,000 |
9 May 2017 | USD | 1.44 | 1.44 | 1.41 | 1.415 | 1.415 | -0.055 (-3.74%) | 103,500 |
8 May 2017 | USD | 1.48 | 1.48 | 1.465 | 1.47 | 1.47 | 0.0 (0.0%) | 69,100 |
5 May 2017 | USD | 1.47 | 1.47 | 1.465 | 1.47 | 1.47 | +0.01 (+0.68%) | 38,600 |
4 May 2017 | USD | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.005 (-0.34%) | 13,500 |
3 May 2017 | USD | 1.475 | 1.48 | 1.455 | 1.465 | 1.465 | -0.015 (-1.01%) | 87,900 |
2 May 2017 | USD | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | +0.02 (+1.37%) | 77,200 |
28 Apr 2017 | USD | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 98,200 |
27 Apr 2017 | USD | 1.495 | 1.495 | 1.46 | 1.47 | 1.47 | -0.025 (-1.67%) | 103,900 |
26 Apr 2017 | USD | 1.485 | 1.5 | 1.48 | 1.495 | 1.495 | -0.01 (-0.66%) | 126,100 |
25 Apr 2017 | USD | 1.49 | 1.505 | 1.485 | 1.505 | 1.505 | 0.0 (0.0%) | 33,600 |
24 Apr 2017 | USD | 1.48 | 1.51 | 1.48 | 1.505 | 1.505 | +0.015 (+1.01%) | 69,500 |
21 Apr 2017 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
20 Apr 2017 | USD | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | +0.055 (+3.83%) | 37,200 |
19 Apr 2017 | USD | 1.42 | 1.435 | 1.415 | 1.435 | 1.435 | +0.015 (+1.06%) | 31,100 |
18 Apr 2017 | USD | 1.425 | 1.44 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 54,400 |
17 Apr 2017 | USD | 1.44 | 1.45 | 1.405 | 1.41 | 1.41 | -0.03 (-2.08%) | 70,200 |
13 Apr 2017 | USD | 1.445 | 1.48 | 1.44 | 1.44 | 1.44 | -0.005 (-0.35%) | 104,200 |
12 Apr 2017 | USD | 1.46 | 1.46 | 1.44 | 1.445 | 1.445 | -0.02 (-1.37%) | 94,400 |
11 Apr 2017 | USD | 1.475 | 1.53 | 1.435 | 1.465 | 1.465 | 0.0 (0.0%) | 320,800 |
10 Apr 2017 | USD | 1.355 | 1.48 | 1.355 | 1.465 | 1.465 | +0.175 (+13.57%) | 416,800 |
7 Apr 2017 | USD | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 53,800 |
6 Apr 2017 | USD | 1.28 | 1.28 | 1.265 | 1.27 | 1.27 | -0.01 (-0.78%) | 40,100 |
5 Apr 2017 | USD | 1.245 | 1.28 | 1.24 | 1.28 | 1.28 | +0.03 (+2.40%) | 68,100 |
4 Apr 2017 | USD | 1.25 | 1.255 | 1.23 | 1.25 | 1.25 | -0.005 (-0.40%) | 24,900 |