Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | USD | 1.05 | 1.06 | 1.02 | 1.03 | 120.51 | -0.04 (-3.74%) | 48,730 |
26 May 2016 | USD | 1.04 | 1.09 | 1.04 | 1.07 | 125.19 | +0.03 (+2.88%) | 10,779 |
25 May 2016 | USD | 1.03 | 1.05 | 1.01 | 1.04 | 121.68 | +0.03 (+2.97%) | 59,766 |
24 May 2016 | USD | 1.07 | 1.09 | 1.01 | 1.01 | 118.17 | -0.05 (-4.72%) | 21,550 |
23 May 2016 | USD | 1.08 | 1.08 | 1.05 | 1.06 | 124.02 | -0.02 (-1.85%) | 4,469 |
20 May 2016 | USD | 1.11 | 1.11 | 1.07 | 1.08 | 126.36 | -0.03 (-2.70%) | 14,368 |
19 May 2016 | USD | 1.1 | 1.13 | 1.07 | 1.11 | 129.87 | -0.01 (-0.89%) | 7,524 |
18 May 2016 | USD | 1.11 | 1.12 | 1.09 | 1.12 | 131.04 | 0.0 (0.0%) | 39,517 |
17 May 2016 | USD | 1.14 | 1.15 | 1.12 | 1.12 | 131.04 | -0.04 (-3.45%) | 19,769 |
16 May 2016 | USD | 1.19 | 1.19 | 1.16 | 1.16 | 135.72 | -0.02 (-1.69%) | 12,263 |
13 May 2016 | USD | 1.21 | 1.22 | 1.1565 | 1.18 | 138.06 | -0.05 (-4.07%) | 8,484 |
12 May 2016 | USD | 1.2 | 1.24 | 1.1501 | 1.23 | 143.91 | +0.05 (+4.24%) | 5,266 |
11 May 2016 | USD | 1.18 | 1.19 | 1.1599 | 1.18 | 138.06 | 0.0 (0.0%) | 10,076 |
10 May 2016 | USD | 1.12 | 1.18 | 1.12 | 1.18 | 138.06 | +0.06 (+5.36%) | 27,994 |
9 May 2016 | USD | 1.16 | 1.17 | 1.09 | 1.12 | 131.04 | -0.06 (-5.08%) | 28,991 |
6 May 2016 | USD | 1.22 | 1.22 | 1.165 | 1.18 | 138.06 | -0.06 (-4.84%) | 28,527 |
5 May 2016 | USD | 1.26 | 1.2899 | 1.22 | 1.24 | 145.08 | +0.01 (+0.81%) | 22,952 |
4 May 2016 | USD | 1.24 | 1.2635 | 1.21 | 1.23 | 143.91 | -0.02 (-1.60%) | 11,272 |
3 May 2016 | USD | 1.25 | 1.27 | 1.24 | 1.25 | 146.25 | -0.05 (-3.85%) | 16,913 |
2 May 2016 | USD | 1.32 | 1.34 | 1.28 | 1.3 | 152.1 | -0.02 (-1.52%) | 15,062 |
29 Apr 2016 | USD | 1.43 | 1.45 | 1.3 | 1.32 | 154.44 | -0.09 (-6.38%) | 18,811 |
28 Apr 2016 | USD | 1.45 | 1.48 | 1.4 | 1.41 | 164.97 | -0.04 (-2.76%) | 8,762 |
27 Apr 2016 | USD | 1.5 | 1.5 | 1.45 | 1.45 | 169.65 | -0.02 (-1.36%) | 8,674 |
26 Apr 2016 | USD | 1.43 | 1.47 | 1.43 | 1.47 | 171.99 | +0.03 (+2.08%) | 2,922 |
25 Apr 2016 | USD | 1.44 | 1.46 | 1.41 | 1.44 | 168.48 | 0.0 (0.0%) | 10,045 |
22 Apr 2016 | USD | 1.46 | 1.48 | 1.42 | 1.44 | 168.48 | -0.01 (-0.69%) | 10,374 |
21 Apr 2016 | USD | 1.48 | 1.49 | 1.45 | 1.45 | 169.65 | -0.02 (-1.36%) | 8,884 |
20 Apr 2016 | USD | 1.49 | 1.51 | 1.47 | 1.47 | 171.99 | -0.03 (-2%) | 21,331 |
19 Apr 2016 | USD | 1.46 | 1.5 | 1.45 | 1.5 | 175.5 | +0.03 (+2.04%) | 15,511 |
18 Apr 2016 | USD | 1.47 | 1.52 | 1.45 | 1.47 | 171.99 | -0.01 (-0.68%) | 14,470 |