Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 1.75 | 1.75 | 1.51 | 1.62 | 1.1843 | -0.18 (-10%) | 22,700 |
7 Jun 2017 | USD | 1.79 | 1.806 | 1.79 | 1.8 | 1.3158 | -0.01 (-0.55%) | 4,900 |
6 Jun 2017 | USD | 1.87 | 1.87 | 1.7 | 1.81 | 1.3232 | +0.07 (+4.02%) | 4,700 |
5 Jun 2017 | USD | 1.82 | 1.92 | 1.7 | 1.74 | 1.272 | -0.07 (-3.87%) | 22,000 |
2 Jun 2017 | USD | 1.82 | 1.887 | 1.76 | 1.81 | 1.3232 | -0.05 (-2.69%) | 17,100 |
1 Jun 2017 | USD | 1.97 | 1.97 | 1.8 | 1.86 | 1.3597 | -0.04 (-2.11%) | 21,900 |
31 May 2017 | USD | 1.98 | 1.98 | 1.9 | 1.9 | 1.3889 | -0.02 (-1.04%) | 18,600 |
30 May 2017 | USD | 2.12 | 2.12 | 1.718 | 1.92 | 1.4036 | -0.17 (-8.13%) | 11,500 |
29 May 2017 | USD | 2.09 | 2.09 | 2.09 | 2.09 | 1.5278 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 2.09 | 2.09 | 2.09 | 2.09 | 1.5278 | 0.0 (0.0%) | 0 |
25 May 2017 | USD | 2.09 | 2.09 | 2.09 | 2.09 | 1.5278 | 0.0 (0.0%) | 0 |
24 May 2017 | USD | 2.2 | 2.2 | 1.8 | 2.09 | 1.5278 | +0.25 (+13.59%) | 27,900 |
23 May 2017 | USD | 1.84 | 1.84 | 1.84 | 1.84 | 1.3451 | 0.0 (0.0%) | 0 |
22 May 2017 | USD | 2.1 | 2.106 | 1.84 | 1.84 | 1.3451 | -0.24 (-11.54%) | 14,700 |
19 May 2017 | USD | 1.81 | 2.1 | 1.8 | 2.08 | 1.5205 | +0.08 (+4%) | 27,100 |
18 May 2017 | USD | 2.105 | 2.123 | 2 | 2 | 1.462 | -0.05 (-2.44%) | 7,900 |
17 May 2017 | USD | 2.1 | 2.1 | 1.9 | 2.05 | 1.4986 | -0.03 (-1.44%) | 13,600 |
16 May 2017 | USD | 2.18 | 2.225 | 2.08 | 2.08 | 1.5205 | -0.15 (-6.73%) | 9,900 |
15 May 2017 | USD | 2.075 | 2.23 | 1.834 | 2.23 | 1.6302 | +0.12 (+5.69%) | 14,700 |
12 May 2017 | USD | 2.11 | 2.11 | 2.11 | 2.11 | 1.5425 | +0.06 (+2.93%) | 900 |
11 May 2017 | USD | 1.9 | 2.05 | 1.9 | 2.05 | 1.4986 | +0.15 (+7.89%) | 2,100 |
10 May 2017 | USD | 2.13 | 2.17 | 1.82 | 1.9 | 1.3889 | -0.22 (-10.38%) | 16,500 |
9 May 2017 | USD | 2.2 | 2.26 | 2.09 | 2.12 | 1.5498 | -0.14 (-6.19%) | 13,500 |
8 May 2017 | USD | 2.15 | 2.26 | 2.12 | 2.26 | 1.6521 | +0.16 (+7.62%) | 13,100 |
5 May 2017 | USD | 2.063 | 2.24 | 2.05 | 2.1 | 1.5351 | +0.03 (+1.45%) | 21,800 |
4 May 2017 | USD | 2.09 | 2.17 | 2.07 | 2.07 | 1.5132 | -0.02 (-0.96%) | 7,900 |
3 May 2017 | USD | 1.96 | 2.17 | 1.96 | 2.09 | 1.5278 | -0.099 (-4.52%) | 2,300 |
2 May 2017 | USD | 2.238 | 2.238 | 2.07 | 2.189 | 1.6002 | +0.039 (+1.81%) | 9,200 |
1 May 2017 | USD | 2.178 | 2.19 | 2 | 2.15 | 1.5717 | +0.044 (+2.09%) | 11,400 |
28 Apr 2017 | USD | 2.07 | 2.106 | 2.05 | 2.106 | 1.5395 | -0.054 (-2.50%) | 2,600 |