Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 1 | 1 | 0.95 | 0.98 | 980 | -0.005 (-0.51%) | 68,547 |
13 Jun 2017 | USD | 1.03 | 1.03 | 0.9729 | 0.985 | 985 | -0.025 (-2.48%) | 73,477 |
12 Jun 2017 | USD | 1 | 1.0201 | 0.96 | 1.01 | 1,010 | +0.049 (+5.12%) | 151,104 |
9 Jun 2017 | USD | 0.9425 | 0.98 | 0.92 | 0.9608 | 960.8 | +0.009 (+0.92%) | 59,973 |
8 Jun 2017 | USD | 0.97 | 0.98 | 0.94 | 0.952 | 952 | -0.018 (-1.86%) | 77,212 |
7 Jun 2017 | USD | 0.96 | 0.99 | 0.9027 | 0.97 | 970 | +0.062 (+6.79%) | 249,350 |
6 Jun 2017 | USD | 0.93 | 0.945 | 0.88 | 0.9083 | 908.3 | +0.028 (+3.22%) | 303,685 |
5 Jun 2017 | USD | 1.22 | 1.22 | 0.81 | 0.88 | 880 | -0.17 (-16.19%) | 1,064,032 |
2 Jun 2017 | USD | 1 | 1.14 | 1 | 1.05 | 1,050 | +0.04 (+3.96%) | 192,173 |
1 Jun 2017 | USD | 0.9801 | 1.09 | 0.95 | 1.01 | 1,010 | +0.03 (+3.06%) | 414,959 |
31 May 2017 | USD | 1.04 | 1.04 | 0.95 | 0.98 | 980 | -0.06 (-5.77%) | 72,071 |
30 May 2017 | USD | 1.05 | 1.07 | 0.97 | 1.04 | 1,040 | -0.01 (-0.95%) | 288,595 |
29 May 2017 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1,050 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 1.09 | 1.11 | 0.98 | 1.05 | 1,050 | -0.01 (-0.94%) | 199,116 |
25 May 2017 | USD | 1.08 | 1.1305 | 1.05 | 1.06 | 1,060 | -0.019 (-1.75%) | 57,236 |
24 May 2017 | USD | 1.2268 | 1.2268 | 1.05 | 1.0789 | 1,078.9 | -0.171 (-13.69%) | 225,799 |
23 May 2017 | USD | 1.27 | 1.35 | 1.16 | 1.25 | 1,250 | -0.02 (-1.57%) | 211,389 |
22 May 2017 | USD | 1.23 | 1.2995 | 1.21 | 1.27 | 1,270 | +0.03 (+2.42%) | 14,687 |
19 May 2017 | USD | 1.22 | 1.24 | 1.18 | 1.24 | 1,240 | +0.03 (+2.48%) | 201,636 |
18 May 2017 | USD | 1.2599 | 1.2599 | 1.21 | 1.21 | 1,210 | -0.01 (-0.82%) | 77,307 |
17 May 2017 | USD | 1.25 | 1.27 | 1.18 | 1.22 | 1,220 | -0.05 (-3.94%) | 97,946 |
16 May 2017 | USD | 1.31 | 1.34 | 1.25 | 1.27 | 1,270 | -0.03 (-2.31%) | 65,665 |
15 May 2017 | USD | 1.32 | 1.32 | 1.2542 | 1.3 | 1,300 | -0.05 (-3.70%) | 55,645 |
12 May 2017 | USD | 1.37 | 1.37 | 1.3 | 1.35 | 1,350 | +0.01 (+0.75%) | 114,592 |
11 May 2017 | USD | 1.33 | 1.38 | 1.2842 | 1.34 | 1,340 | +0.01 (+0.74%) | 80,426 |
10 May 2017 | USD | 1.38 | 1.45 | 1.2899 | 1.3301 | 1,330.1 | -0.07 (-4.99%) | 277,047 |
9 May 2017 | USD | 1.34 | 1.43 | 1.33 | 1.4 | 1,400 | +0.05 (+3.70%) | 173,202 |
8 May 2017 | USD | 1.3 | 1.45 | 1.3 | 1.35 | 1,350 | 0.0 (0.0%) | 126,856 |
5 May 2017 | USD | 1.3 | 1.481 | 1.24 | 1.35 | 1,350 | +0.07 (+5.47%) | 176,887 |
4 May 2017 | USD | 1.23 | 1.325 | 1.23 | 1.28 | 1,280 | +0.02 (+1.59%) | 54,373 |