Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 1.4 | 1.52 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 441,258 |
7 Jun 2017 | USD | 1.5 | 1.53 | 1.35 | 1.39 | 1.39 | -0.1 (-6.71%) | 719,780 |
6 Jun 2017 | USD | 1.47 | 1.56 | 1.41 | 1.49 | 1.49 | +0.06 (+4.20%) | 340,492 |
5 Jun 2017 | USD | 1.52 | 1.57 | 1.42 | 1.43 | 1.43 | -0.07 (-4.67%) | 262,861 |
2 Jun 2017 | USD | 1.43 | 1.52 | 1.38 | 1.5 | 1.5 | +0.09 (+6.38%) | 366,122 |
1 Jun 2017 | USD | 1.42 | 1.46 | 1.3701 | 1.41 | 1.41 | +0.01 (+0.71%) | 354,878 |
31 May 2017 | USD | 1.5 | 1.5 | 1.35 | 1.4 | 1.4 | -0.1 (-6.67%) | 607,723 |
30 May 2017 | USD | 1.67 | 1.71 | 1.5 | 1.5 | 1.5 | -0.16 (-9.64%) | 661,531 |
29 May 2017 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 1.44 | 1.77 | 1.44 | 1.66 | 1.66 | +0.25 (+17.73%) | 1,263,318 |
25 May 2017 | USD | 1.35 | 1.41 | 1.34 | 1.41 | 1.41 | +0.06 (+4.44%) | 480,985 |
24 May 2017 | USD | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 315,055 |
23 May 2017 | USD | 1.41 | 1.41 | 1.26 | 1.36 | 1.36 | -0.05 (-3.55%) | 600,030 |
22 May 2017 | USD | 1.4 | 1.41 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 169,079 |
19 May 2017 | USD | 1.44 | 1.45 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 223,548 |
18 May 2017 | USD | 1.38 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 325,000 |
17 May 2017 | USD | 1.38 | 1.53 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 451,781 |
16 May 2017 | USD | 1.44 | 1.5 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 629,455 |
15 May 2017 | USD | 1.47 | 1.49 | 1.4 | 1.43 | 1.43 | -0.03 (-2.05%) | 1,086,363 |
12 May 2017 | USD | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 212,649 |
11 May 2017 | USD | 1.49 | 1.54 | 1.45 | 1.5 | 1.5 | +0.01 (+0.67%) | 163,779 |
10 May 2017 | USD | 1.53 | 1.55 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 93,357 |
9 May 2017 | USD | 1.51 | 1.518 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 119,966 |
8 May 2017 | USD | 1.56 | 1.62 | 1.44 | 1.5 | 1.5 | -0.08 (-5.06%) | 169,649 |
5 May 2017 | USD | 1.75 | 1.75 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 220,880 |
4 May 2017 | USD | 1.64 | 1.6552 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 95,542 |
3 May 2017 | USD | 1.66 | 1.69 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 67,825 |
2 May 2017 | USD | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 99,882 |
1 May 2017 | USD | 1.68 | 1.705 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 63,805 |
28 Apr 2017 | USD | 1.68 | 1.69 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 105,428 |