Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 1.0746 | 1.21 | 1.07 | 1.14 | 1.14 | +0.07 (+6.54%) | 33,647 |
13 Jun 2017 | USD | 1.08 | 1.1 | 1.0292 | 1.07 | 1.07 | +0.04 (+3.88%) | 14,199 |
12 Jun 2017 | USD | 1.12 | 1.19 | 1.03 | 1.03 | 1.03 | -0.09 (-8.04%) | 21,526 |
9 Jun 2017 | USD | 1.26 | 1.26 | 1.1 | 1.12 | 1.12 | -0.14 (-11.11%) | 47,885 |
8 Jun 2017 | USD | 1.2 | 1.2601 | 1.2 | 1.26 | 1.26 | +0.059 (+4.87%) | 13,913 |
7 Jun 2017 | USD | 1.2797 | 1.28 | 1.2015 | 1.2015 | 1.2015 | -0.049 (-3.88%) | 9,770 |
6 Jun 2017 | USD | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | +0.006 (+0.49%) | 17,935 |
5 Jun 2017 | USD | 1.28 | 1.28 | 1.18 | 1.2439 | 1.2439 | -0.056 (-4.32%) | 17,487 |
2 Jun 2017 | USD | 1.26 | 1.3 | 1.23 | 1.3 | 1.3 | +0.073 (+5.96%) | 6,466 |
1 Jun 2017 | USD | 1.27 | 1.27 | 1.22 | 1.2269 | 1.2269 | -0.043 (-3.39%) | 15,212 |
31 May 2017 | USD | 1.305 | 1.305 | 1.21 | 1.27 | 1.27 | -0.03 (-2.31%) | 24,872 |
30 May 2017 | USD | 1.21 | 1.32 | 1.21 | 1.3 | 1.3 | +0.09 (+7.44%) | 36,599 |
29 May 2017 | USD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 1.23 | 1.32 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 18,087 |
25 May 2017 | USD | 1.3 | 1.3 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 23,780 |
24 May 2017 | USD | 1.26 | 1.3 | 1.26 | 1.3 | 1.3 | +0.04 (+3.17%) | 12,986 |
23 May 2017 | USD | 1.3 | 1.32 | 1.2402 | 1.26 | 1.26 | -0.04 (-3.08%) | 37,905 |
22 May 2017 | USD | 1.25 | 1.3 | 1.24 | 1.3 | 1.3 | +0.06 (+4.84%) | 72,417 |
19 May 2017 | USD | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | +0.06 (+5.08%) | 15,023 |
18 May 2017 | USD | 1.25 | 1.25 | 1.165 | 1.18 | 1.18 | +0.01 (+0.85%) | 16,156 |
17 May 2017 | USD | 1.29 | 1.3 | 1.12 | 1.17 | 1.17 | -0.03 (-2.50%) | 26,400 |
16 May 2017 | USD | 1.14 | 1.25 | 1.1 | 1.2 | 1.2 | +0.07 (+6.19%) | 34,157 |
15 May 2017 | USD | 1.2 | 1.2 | 1.09 | 1.13 | 1.13 | +0.07 (+6.60%) | 34,184 |
12 May 2017 | USD | 1.05 | 1.25 | 1.02 | 1.06 | 1.06 | +0.05 (+4.95%) | 12,135 |
11 May 2017 | USD | 1.03 | 1.05 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 30,735 |
10 May 2017 | USD | 1 | 1.14 | 0.98 | 1.01 | 1.01 | -0.09 (-8.19%) | 65,291 |
9 May 2017 | USD | 1.25 | 1.28 | 1.1 | 1.1001 | 1.1001 | -0.02 (-1.78%) | 91,871 |
8 May 2017 | USD | 1.0178 | 1.2 | 1 | 1.12 | 1.12 | +0.17 (+17.83%) | 67,361 |
5 May 2017 | USD | 0.8 | 1.0495 | 0.8 | 0.9505 | 0.9505 | +0.15 (+18.81%) | 57,228 |
4 May 2017 | USD | 0.8 | 0.85 | 0.8 | 0.8 | 0.8 | -0.033 (-3.96%) | 19,237 |