Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | USD | 1.11 | 1.11 | 1.06 | 1.08 | 124,416 | -0.02 (-1.82%) | 3,003 |
20 Jul 2017 | USD | 1.08 | 1.12 | 1.07 | 1.1 | 126,720 | +0.01 (+0.93%) | 4,136 |
19 Jul 2017 | USD | 1.03 | 1.13 | 1.03 | 1.0899 | 125,556.48 | +0.04 (+3.80%) | 16,106 |
18 Jul 2017 | USD | 1.03 | 1.07 | 1.03 | 1.05 | 120,960 | 0.0 (0.0%) | 4,114 |
17 Jul 2017 | USD | 1.06 | 1.09 | 1 | 1.05 | 120,960 | -0.02 (-1.87%) | 8,684 |
14 Jul 2017 | USD | 1.06 | 1.08 | 1.05 | 1.07 | 123,264 | 0.0 (0.0%) | 4,096 |
13 Jul 2017 | USD | 1.06 | 1.09 | 1.04 | 1.07 | 123,264 | +0.02 (+1.90%) | 6,978 |
12 Jul 2017 | USD | 1.1 | 1.14 | 1.05 | 1.05 | 120,960 | -0.07 (-6.25%) | 16,233 |
11 Jul 2017 | USD | 1.22 | 1.37 | 1.12 | 1.12 | 129,024 | -0.07 (-5.88%) | 92,991 |
10 Jul 2017 | USD | 1.1 | 1.23 | 1.08 | 1.19 | 137,088 | +0.1 (+9.17%) | 30,586 |
7 Jul 2017 | USD | 1.12 | 1.1407 | 1.08 | 1.09 | 125,568 | -0.03 (-2.68%) | 5,911 |
6 Jul 2017 | USD | 1.09 | 1.12 | 1.07 | 1.12 | 129,024 | +0.02 (+1.82%) | 4,122 |
5 Jul 2017 | USD | 1.14 | 1.1519 | 1.07 | 1.1 | 126,720 | -0.03 (-2.65%) | 6,383 |
4 Jul 2017 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 130,176 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 1.18 | 1.185 | 1.11 | 1.13 | 130,176 | 0.0 (0.0%) | 3,995 |
30 Jun 2017 | USD | 1.09 | 1.23 | 1.09 | 1.13 | 130,176 | +0.04 (+3.67%) | 28,647 |
29 Jun 2017 | USD | 1.09 | 1.12 | 1.07 | 1.09 | 125,568 | -0.01 (-0.91%) | 6,789 |
28 Jun 2017 | USD | 1.07 | 1.11 | 1.0401 | 1.1 | 126,720 | +0.01 (+0.92%) | 5,622 |
27 Jun 2017 | USD | 1.07 | 1.1126 | 1.03 | 1.09 | 125,568 | +0.02 (+1.87%) | 4,275 |
26 Jun 2017 | USD | 1.14 | 1.1483 | 1.05 | 1.07 | 123,264 | -0.09 (-7.76%) | 14,518 |
23 Jun 2017 | USD | 1.09 | 1.27 | 1.0809 | 1.16 | 133,632 | +0.07 (+6.42%) | 66,063 |
22 Jun 2017 | USD | 1 | 1.1 | 0.98 | 1.09 | 125,568 | +0.08 (+7.92%) | 14,583 |
21 Jun 2017 | USD | 1.02 | 1.05 | 0.95 | 1.01 | 116,352 | -0.02 (-1.94%) | 7,045 |
20 Jun 2017 | USD | 1.06 | 1.07 | 1 | 1.03 | 118,656 | -0.03 (-2.83%) | 5,691 |
19 Jun 2017 | USD | 1.08 | 1.09 | 1.02 | 1.06 | 122,112 | -0.02 (-1.85%) | 5,643 |
16 Jun 2017 | USD | 1 | 1.15 | 1 | 1.08 | 124,416 | +0.07 (+6.94%) | 28,467 |
15 Jun 2017 | USD | 1.01 | 1.0384 | 0.99 | 1.0099 | 116,340.48 | -0.019 (-1.82%) | 3,245 |
14 Jun 2017 | USD | 1.03 | 1.05 | 0.97 | 1.0286 | 118,494.72 | -0.001 (-0.14%) | 4,005 |
13 Jun 2017 | USD | 1.06 | 1.09 | 1 | 1.03 | 118,656 | -0.05 (-4.63%) | 5,023 |
12 Jun 2017 | USD | 1.08 | 1.0817 | 0.9701 | 1.08 | 124,416 | -0.012 (-1.07%) | 9,357 |