Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2017 | USD | 0.9411 | 1.0468 | 0.9016 | 1.0055 | 1.0055 | +0.063 (+6.67%) | 11,299 |
11 Jul 2017 | USD | 0.943 | 1.0322 | 0.8676 | 0.9426 | 0.9426 | -0.003 (-0.30%) | 31,247 |
10 Jul 2017 | USD | 1.2011 | 1.2429 | 0.9454 | 0.9454 | 0.9454 | -0.253 (-21.14%) | 31,474 |
9 Jul 2017 | USD | 1.2127 | 1.2477 | 1.1988 | 1.1988 | 1.1988 | -0.012 (-0.98%) | 7,924 |
8 Jul 2017 | USD | 1.2026 | 1.2771 | 1.1907 | 1.2107 | 1.2107 | +0.009 (+0.77%) | 30,121 |
7 Jul 2017 | USD | 1.6307 | 1.7661 | 1.1876 | 1.2014 | 1.2014 | -0.429 (-26.32%) | 175,246 |
6 Jul 2017 | USD | 1.5581 | 1.658 | 1.2874 | 1.6306 | 1.6306 | -0.126 (-7.15%) | 67,938 |
5 Jul 2017 | USD | 1.8835 | 2.153 | 1.0091 | 1.7561 | 1.7561 | -0.008 (-0.44%) | 47,890 |
4 Jul 2017 | USD | 1.8117 | 9.86 | 1.6925 | 1.7638 | 1.7638 | -0.052 (-2.85%) | 88,548 |
3 Jul 2017 | USD | 1.7311 | 9.9123 | 1.713 | 1.8156 | 1.8156 | +0.078 (+4.46%) | 28,153 |
2 Jul 2017 | USD | 1.5496 | 1.7935 | 1.5434 | 1.738 | 1.738 | +0.187 (+12.06%) | 21,887 |
1 Jul 2017 | USD | 1.6679 | 1.8275 | 1.5359 | 1.5509 | 1.5509 | -0.118 (-7.05%) | 24,933 |
30 Jun 2017 | USD | 1.6638 | 1.9288 | 1.6005 | 1.6685 | 1.6685 | +0.008 (+0.48%) | 1,029,660 |
29 Jun 2017 | USD | 1.7598 | 1.7831 | 1.6366 | 1.6605 | 1.6605 | -0.101 (-5.74%) | 13,354 |
28 Jun 2017 | USD | 1.6512 | 1.8397 | 1.5942 | 1.7616 | 1.7616 | +0.122 (+7.45%) | 24,107 |
27 Jun 2017 | USD | 1.5863 | 1.726 | 1.5353 | 1.6395 | 1.6395 | +0.028 (+1.76%) | 23,234 |
26 Jun 2017 | USD | 1.7558 | 1.83 | 1.5023 | 1.6112 | 1.6112 | -0.148 (-8.41%) | 17,673 |
25 Jun 2017 | USD | 1.946 | 2.1608 | 1.7029 | 1.7591 | 1.7591 | -0.119 (-6.34%) | 67,379 |
24 Jun 2017 | USD | 1.9317 | 2.2568 | 1.7771 | 1.8781 | 1.8781 | -0.052 (-2.69%) | 119,834 |
23 Jun 2017 | USD | 1.6213 | 2.041 | 1.621 | 1.93 | 1.93 | +0.309 (+19.04%) | 36,033 |
22 Jun 2017 | USD | 1.8636 | 2.2008 | 1.5437 | 1.6213 | 1.6213 | -0.212 (-11.56%) | 309,479 |
21 Jun 2017 | USD | 1.9854 | 2.3122 | 1.7493 | 1.8333 | 1.8333 | -0.277 (-13.13%) | 122,461 |
20 Jun 2017 | USD | 1.1751 | 2.4366 | 1.1422 | 2.1103 | 2.1103 | +0.934 (+79.48%) | 477,421 |
19 Jun 2017 | USD | 1.4594 | 1.4594 | 1.1167 | 1.1758 | 1.1758 | -0.289 (-19.75%) | 136,138 |
18 Jun 2017 | USD | 1.575 | 1.5988 | 1.4248 | 1.4651 | 1.4651 | -0.097 (-6.18%) | 102,965 |
17 Jun 2017 | USD | 2.1399 | 2.223 | 1.5325 | 1.5616 | 1.5616 | -0.587 (-27.31%) | 585,254 |
16 Jun 2017 | USD | 1.7786 | 2.3055 | 1.7486 | 2.1483 | 2.1483 | 0.0 (0.0%) | 1,676,930 |