Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 1.71 | 1.72 | 1.63 | 1.6584 | 6.6336 | -0.022 (-1.29%) | 17,506 |
13 Jun 2017 | USD | 1.73 | 1.75 | 1.661 | 1.68 | 6.72 | -0.03 (-1.75%) | 56,336 |
12 Jun 2017 | USD | 1.742 | 1.78 | 1.6854 | 1.71 | 6.84 | +0.006 (+0.33%) | 56,249 |
9 Jun 2017 | USD | 1.6964 | 1.78 | 1.6624 | 1.7043 | 6.8172 | +0.01 (+0.57%) | 66,452 |
8 Jun 2017 | USD | 1.701 | 1.7377 | 1.6309 | 1.6946 | 6.7784 | +0.004 (+0.21%) | 101,620 |
7 Jun 2017 | USD | 1.54 | 1.7099 | 1.49 | 1.6911 | 6.7644 | +0.11 (+6.98%) | 197,624 |
6 Jun 2017 | USD | 1.66 | 1.69 | 1.4987 | 1.5808 | 6.3232 | -0.06 (-3.67%) | 231,659 |
5 Jun 2017 | USD | 1.75 | 1.8034 | 1.641 | 1.641 | 6.564 | -0.12 (-6.81%) | 93,141 |
2 Jun 2017 | USD | 1.745 | 1.77 | 1.727 | 1.7609 | 7.0436 | +0.031 (+1.79%) | 47,915 |
1 Jun 2017 | USD | 1.715 | 1.797 | 1.68 | 1.73 | 6.92 | -0.071 (-3.94%) | 84,185 |
31 May 2017 | USD | 1.842 | 1.9 | 1.75 | 1.801 | 7.204 | -0.039 (-2.12%) | 109,669 |
30 May 2017 | USD | 1.886 | 1.92 | 1.83 | 1.84 | 7.36 | -0.07 (-3.66%) | 69,482 |
29 May 2017 | USD | 1.91 | 1.91 | 1.91 | 1.91 | 7.64 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 1.869 | 1.96 | 1.84 | 1.91 | 7.64 | +0.05 (+2.69%) | 63,642 |
25 May 2017 | USD | 1.895 | 1.9 | 1.8442 | 1.86 | 7.44 | -0.042 (-2.21%) | 44,148 |
24 May 2017 | USD | 1.92 | 1.95 | 1.861 | 1.902 | 7.608 | -0.018 (-0.94%) | 49,214 |
23 May 2017 | USD | 1.91 | 1.97 | 1.89 | 1.92 | 7.68 | +0.01 (+0.52%) | 58,014 |
22 May 2017 | USD | 1.9 | 1.95 | 1.89 | 1.91 | 7.64 | +0.01 (+0.53%) | 54,197 |
19 May 2017 | USD | 1.9 | 1.95 | 1.8998 | 1.9 | 7.6 | -0.002 (-0.12%) | 62,328 |
18 May 2017 | USD | 1.901 | 1.9379 | 1.86 | 1.9023 | 7.6092 | -0.014 (-0.72%) | 35,475 |
17 May 2017 | USD | 1.96 | 1.98 | 1.9 | 1.916 | 7.664 | -0.052 (-2.66%) | 50,644 |
16 May 2017 | USD | 1.9426 | 1.9702 | 1.9291 | 1.9684 | 7.8736 | +0.043 (+2.22%) | 53,872 |
15 May 2017 | USD | 1.91 | 1.9554 | 1.89 | 1.9256 | 7.7024 | +0.056 (+2.97%) | 35,782 |
12 May 2017 | USD | 1.96 | 1.96 | 1.87 | 1.87 | 7.48 | -0.11 (-5.56%) | 50,475 |
11 May 2017 | USD | 1.8465 | 1.99 | 1.8246 | 1.98 | 7.92 | +0.029 (+1.49%) | 107,102 |
10 May 2017 | USD | 1.8587 | 1.9509 | 1.8 | 1.9509 | 7.8036 | +0.109 (+5.94%) | 81,350 |
9 May 2017 | USD | 1.91 | 1.93 | 1.8209 | 1.8415 | 7.366 | -0.075 (-3.93%) | 121,855 |
8 May 2017 | USD | 1.931 | 1.96 | 1.8991 | 1.9169 | 7.6676 | +0.017 (+0.89%) | 85,023 |
5 May 2017 | USD | 1.93 | 1.96 | 1.89 | 1.9 | 7.6 | -0.08 (-4.04%) | 139,984 |
4 May 2017 | USD | 2.015 | 2.07 | 1.9573 | 1.98 | 7.92 | -0.098 (-4.73%) | 139,724 |