Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | USD | 2.275 | 2.275 | 1.7595 | 2.0495 | 10.2475 | -0.233 (-10.21%) | 22,850 |
21 Jul 2017 | USD | 2.325 | 2.3423 | 2.2825 | 2.2825 | 11.4125 | -0.152 (-6.26%) | 11,776 |
20 Jul 2017 | USD | 2.3005 | 2.5 | 2.25 | 2.435 | 12.175 | -0.015 (-0.61%) | 7,852 |
19 Jul 2017 | USD | 2.65 | 2.65 | 2.2875 | 2.45 | 12.25 | -0.25 (-9.26%) | 9,140 |
18 Jul 2017 | USD | 2.495 | 2.7 | 2.4 | 2.7 | 13.5 | +0.3 (+12.50%) | 16,183 |
17 Jul 2017 | USD | 2.3 | 2.4 | 2.3 | 2.4 | 12 | 0.0 (0.0%) | 1,180 |
14 Jul 2017 | USD | 2.395 | 2.4 | 2.151 | 2.4 | 12 | +0.037 (+1.59%) | 9,530 |
13 Jul 2017 | USD | 2.3 | 2.4995 | 2.1505 | 2.3625 | 11.8125 | +0.113 (+5.02%) | 32,948 |
12 Jul 2017 | USD | 2.35 | 2.35 | 2.1 | 2.2495 | 11.2475 | -0.028 (-1.21%) | 32,052 |
11 Jul 2017 | USD | 1.75 | 2.3 | 1.75 | 2.277 | 11.385 | +0.577 (+33.94%) | 25,548 |
10 Jul 2017 | USD | 1.5995 | 1.85 | 1.5 | 1.7 | 8.5 | +0.249 (+17.20%) | 44,300 |
7 Jul 2017 | USD | 1.7485 | 1.7865 | 1.4 | 1.4505 | 7.2525 | -0.104 (-6.72%) | 8,412 |
6 Jul 2017 | USD | 1.701 | 1.7495 | 1.555 | 1.555 | 7.775 | -0.145 (-8.56%) | 600 |
5 Jul 2017 | USD | 2 | 2 | 1.7005 | 1.7005 | 8.5025 | -0.05 (-2.86%) | 3,018 |
4 Jul 2017 | USD | 1.7505 | 1.7505 | 1.7505 | 1.7505 | 8.7525 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 1.4995 | 1.8 | 1.4995 | 1.7505 | 8.7525 | +0.251 (+16.70%) | 23,270 |
30 Jun 2017 | USD | 1.485 | 1.6005 | 1.263 | 1.5 | 7.5 | +0.001 (+0.03%) | 30,245 |
29 Jun 2017 | USD | 1.4 | 1.4995 | 1.4 | 1.4995 | 7.4975 | +0.074 (+5.19%) | 12,642 |
28 Jun 2017 | USD | 1.2 | 1.45 | 1.2 | 1.4255 | 7.1275 | +0.176 (+14.09%) | 17,040 |
27 Jun 2017 | USD | 1.4485 | 1.499 | 1.175 | 1.2495 | 6.2475 | -0.175 (-12.32%) | 15,661 |
26 Jun 2017 | USD | 1.4005 | 1.4985 | 1.4 | 1.425 | 7.125 | -0.052 (-3.49%) | 4,255 |
23 Jun 2017 | USD | 1.4732 | 1.498 | 1.4732 | 1.4766 | 7.383 | +0.027 (+1.83%) | 11,510 |
22 Jun 2017 | USD | 1.4442 | 1.45 | 1.35 | 1.45 | 7.25 | -0.048 (-3.20%) | 4,066 |
21 Jun 2017 | USD | 1.35 | 1.498 | 1.35 | 1.498 | 7.49 | +0.148 (+10.96%) | 1,600 |
20 Jun 2017 | USD | 1.3671 | 1.4245 | 1.35 | 1.35 | 6.75 | +0.025 (+1.85%) | 1,432 |
19 Jun 2017 | USD | 1.3525 | 1.437 | 1.3139 | 1.3255 | 6.6275 | -0.174 (-11.60%) | 2,920 |
16 Jun 2017 | USD | 1.4005 | 1.4995 | 1.4 | 1.4995 | 7.4975 | +0.079 (+5.56%) | 4,760 |
15 Jun 2017 | USD | 1.5615 | 1.595 | 1.42 | 1.4205 | 7.1025 | -0.141 (-9.06%) | 16,070 |
14 Jun 2017 | USD | 1.6 | 1.6005 | 1.5615 | 1.562 | 7.81 | -0.127 (-7.52%) | 1,488 |
13 Jun 2017 | USD | 1.695 | 1.695 | 1.689 | 1.689 | 8.445 | +0.115 (+7.31%) | 1,240 |