Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | USD | 1.8 | 1.8466 | 1.6312 | 1.7 | 1.7 | +0.19 (+12.58%) | 1,762,894 |
23 May 2017 | USD | 1.49 | 1.51 | 1.44 | 1.51 | 1.51 | -0.01 (-0.66%) | 9,100 |
22 May 2017 | USD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
19 May 2017 | USD | 1.47 | 1.56 | 1.45 | 1.52 | 1.52 | 0.0 (0.0%) | 46,700 |
18 May 2017 | USD | 1.42 | 1.56 | 1.4 | 1.52 | 1.52 | +0.02 (+1.33%) | 27,600 |
17 May 2017 | USD | 1.41 | 1.5 | 1.3625 | 1.5 | 1.5 | +0.03 (+2.03%) | 3,800 |
16 May 2017 | USD | 1.47 | 1.4701 | 1.47 | 1.4701 | 1.4701 | +0.02 (+1.39%) | 5,000 |
15 May 2017 | USD | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 13,800 |
12 May 2017 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
11 May 2017 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
10 May 2017 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 2,000 |
9 May 2017 | USD | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | +0.01 (+0.69%) | 400 |
8 May 2017 | USD | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 2,000 |
5 May 2017 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
1 May 2017 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
28 Apr 2017 | USD | 1.41 | 1.48 | 1.36 | 1.46 | 1.46 | 0.0 (0.0%) | 14,110 |
27 Apr 2017 | USD | 1.4 | 1.46 | 1.4 | 1.46 | 1.46 | +0.01 (+0.69%) | 19,500 |
26 Apr 2017 | USD | 1.4 | 1.45 | 1.39 | 1.45 | 1.45 | +0.08 (+5.84%) | 14,100 |
25 Apr 2017 | USD | 1.4 | 1.58 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 1,700 |
24 Apr 2017 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
21 Apr 2017 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
20 Apr 2017 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 100 |
19 Apr 2017 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
18 Apr 2017 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
17 Apr 2017 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
14 Apr 2017 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 1.36 | 1.4 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 300 |