Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2017 | USD | 1.32 | 1.35 | 1.27 | 1.29 | 12.9 | -0.66 (-33.85%) | 1,790,884 |
10 Jul 2017 | USD | 1.89 | 1.99 | 1.7128 | 1.95 | 19.5 | +0.03 (+1.56%) | 96,474 |
7 Jul 2017 | USD | 2.25 | 2.2575 | 1.83 | 1.92 | 19.2 | -0.47 (-19.67%) | 466,080 |
6 Jul 2017 | USD | 1.8 | 2.7 | 1.8 | 2.39 | 23.9 | +0.73 (+43.98%) | 3,657,988 |
5 Jul 2017 | USD | 1.54 | 1.6958 | 1.54 | 1.66 | 16.6 | +0.15 (+9.93%) | 85,811 |
4 Jul 2017 | USD | 1.51 | 1.51 | 1.51 | 1.51 | 15.1 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 1.52 | 1.52 | 1.4938 | 1.51 | 15.1 | -0.02 (-1.31%) | 3,747 |
30 Jun 2017 | USD | 1.6 | 1.6 | 1.38 | 1.53 | 15.3 | -0.02 (-1.29%) | 53,924 |
29 Jun 2017 | USD | 1.6 | 1.6136 | 1.55 | 1.55 | 15.5 | -0.04 (-2.52%) | 18,728 |
28 Jun 2017 | USD | 1.65 | 1.65 | 1.59 | 1.59 | 15.9 | -0.03 (-1.85%) | 10,887 |
27 Jun 2017 | USD | 1.64 | 1.7128 | 1.59 | 1.62 | 16.2 | -0.022 (-1.37%) | 55,295 |
26 Jun 2017 | USD | 1.71 | 1.77 | 1.55 | 1.6425 | 16.425 | -0.068 (-3.95%) | 101,030 |
23 Jun 2017 | USD | 1.69 | 1.76 | 1.69 | 1.71 | 17.1 | -0.01 (-0.58%) | 28,060 |
22 Jun 2017 | USD | 1.72 | 1.73 | 1.689 | 1.72 | 17.2 | 0.0 (0.0%) | 23,593 |
21 Jun 2017 | USD | 1.7495 | 1.75 | 1.67 | 1.72 | 17.2 | -0.04 (-2.27%) | 13,605 |
20 Jun 2017 | USD | 1.77 | 1.77 | 1.75 | 1.76 | 17.6 | -0.017 (-0.96%) | 4,625 |
19 Jun 2017 | USD | 1.7226 | 1.8 | 1.7226 | 1.777 | 17.77 | +0.077 (+4.53%) | 13,624 |
16 Jun 2017 | USD | 1.68 | 1.7 | 1.67 | 1.7 | 17 | -0.01 (-0.58%) | 6,371 |
15 Jun 2017 | USD | 1.7126 | 1.7126 | 1.6835 | 1.71 | 17.1 | +0.01 (+0.59%) | 8,074 |
14 Jun 2017 | USD | 1.7 | 1.73 | 1.7 | 1.7 | 17 | +0.01 (+0.59%) | 4,304 |
13 Jun 2017 | USD | 1.7636 | 1.7636 | 1.69 | 1.69 | 16.9 | +0.02 (+1.20%) | 7,700 |
12 Jun 2017 | USD | 1.73 | 1.75 | 1.67 | 1.67 | 16.7 | -0.04 (-2.34%) | 15,781 |
9 Jun 2017 | USD | 1.74 | 1.74 | 1.65 | 1.71 | 17.1 | -0.057 (-3.25%) | 10,971 |
8 Jun 2017 | USD | 1.71 | 1.782 | 1.7 | 1.7674 | 17.674 | +0.077 (+4.58%) | 11,258 |
7 Jun 2017 | USD | 1.77 | 1.8159 | 1.67 | 1.69 | 16.9 | -0.05 (-2.87%) | 19,970 |
6 Jun 2017 | USD | 1.8117 | 1.8315 | 1.72 | 1.74 | 17.4 | -0.06 (-3.33%) | 8,001 |
5 Jun 2017 | USD | 1.81 | 1.8296 | 1.78 | 1.8 | 18 | -0.08 (-4.26%) | 8,285 |
2 Jun 2017 | USD | 1.92 | 1.94 | 1.79 | 1.88 | 18.8 | +0.1 (+5.62%) | 15,428 |
1 Jun 2017 | USD | 1.74 | 2.1 | 1.74 | 1.78 | 17.8 | +0.01 (+0.56%) | 51,394 |
31 May 2017 | USD | 1.8 | 1.8 | 1.73 | 1.77 | 17.7 | -0.02 (-1.12%) | 20,684 |