Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2017 | USD | 1.717 | 1.779 | 1.711 | 1.769 | 1.769 | +0.038 (+2.20%) | 109,660 |
13 Jul 2017 | USD | 1.75 | 1.82 | 1.73 | 1.731 | 1.731 | +0.001 (+0.06%) | 154,799 |
12 Jul 2017 | USD | 1.67 | 1.75 | 1.64 | 1.73 | 1.73 | +0.11 (+6.79%) | 252,211 |
11 Jul 2017 | USD | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 23,452 |
10 Jul 2017 | USD | 1.59 | 1.617 | 1.59 | 1.6 | 1.6 | -0.002 (-0.12%) | 9,171 |
7 Jul 2017 | USD | 1.598 | 1.62 | 1.581 | 1.602 | 1.602 | +0.032 (+2.04%) | 35,582 |
6 Jul 2017 | USD | 1.56 | 1.628 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 20,357 |
5 Jul 2017 | USD | 1.55 | 1.582 | 1.55 | 1.57 | 1.57 | +0.029 (+1.88%) | 10,178 |
4 Jul 2017 | USD | 1.545 | 1.599 | 1.524 | 1.541 | 1.541 | +0.021 (+1.38%) | 17,156 |
3 Jul 2017 | USD | 1.566 | 1.566 | 1.507 | 1.52 | 1.52 | -0.034 (-2.19%) | 42,277 |
30 Jun 2017 | USD | 1.55 | 1.595 | 1.52 | 1.554 | 1.554 | +0.004 (+0.26%) | 16,369 |
29 Jun 2017 | USD | 1.551 | 1.625 | 1.55 | 1.55 | 1.55 | -0.015 (-0.96%) | 29,761 |
28 Jun 2017 | USD | 1.565 | 1.565 | 1.56 | 1.565 | 1.565 | -0.003 (-0.19%) | 7,042 |
27 Jun 2017 | USD | 1.602 | 1.621 | 1.56 | 1.568 | 1.568 | -0.012 (-0.76%) | 15,256 |
26 Jun 2017 | USD | 1.58 | 1.608 | 1.56 | 1.58 | 1.58 | -0.005 (-0.32%) | 18,112 |
23 Jun 2017 | USD | 1.58 | 1.598 | 1.575 | 1.585 | 1.585 | +0.005 (+0.32%) | 11,092 |
22 Jun 2017 | USD | 1.595 | 1.595 | 1.577 | 1.58 | 1.58 | -0.006 (-0.38%) | 3,206 |
21 Jun 2017 | USD | 1.571 | 1.586 | 1.564 | 1.586 | 1.586 | +0.009 (+0.57%) | 7,831 |
20 Jun 2017 | USD | 1.585 | 1.59 | 1.57 | 1.577 | 1.577 | +0.007 (+0.45%) | 10,123 |
19 Jun 2017 | USD | 1.592 | 1.6 | 1.566 | 1.57 | 1.57 | -0.01 (-0.63%) | 31,784 |
16 Jun 2017 | USD | 1.565 | 1.591 | 1.558 | 1.58 | 1.58 | -0.002 (-0.13%) | 34,057 |
15 Jun 2017 | USD | 1.63 | 1.63 | 1.541 | 1.582 | 1.582 | -0.039 (-2.41%) | 113,846 |
14 Jun 2017 | USD | 1.65 | 1.66 | 1.62 | 1.621 | 1.621 | -0.049 (-2.93%) | 73,103 |
13 Jun 2017 | USD | 1.69 | 1.69 | 1.606 | 1.67 | 1.67 | -0.02 (-1.18%) | 123,981 |
12 Jun 2017 | USD | 1.85 | 1.861 | 1.667 | 1.69 | 1.69 | -0.121 (-6.68%) | 438,505 |
9 Jun 2017 | USD | 1.788 | 1.83 | 1.766 | 1.811 | 1.811 | +0.051 (+2.90%) | 249,910 |
8 Jun 2017 | USD | 1.708 | 1.76 | 1.703 | 1.76 | 1.76 | +0.042 (+2.44%) | 131,416 |
7 Jun 2017 | USD | 1.72 | 1.72 | 1.7 | 1.718 | 1.718 | 0.0 (0.0%) | 38,343 |
6 Jun 2017 | USD | 1.727 | 1.727 | 1.692 | 1.718 | 1.718 | +0.008 (+0.47%) | 33,882 |
5 Jun 2017 | USD | 1.722 | 1.744 | 1.677 | 1.71 | 1.71 | 0.0 (0.0%) | 53,843 |