Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | USD | 1.5 | 1.5 | 1.26 | 1.33 | 1.33 | -0.18 (-11.92%) | 116,442 |
8 Jun 2017 | USD | 1.6 | 1.6 | 1.5 | 1.51 | 1.51 | -0.09 (-5.63%) | 11,863 |
7 Jun 2017 | USD | 1.67 | 1.67 | 1.58 | 1.6 | 1.6 | -0.07 (-4.19%) | 22,197 |
6 Jun 2017 | USD | 1.7 | 1.75 | 1.6 | 1.67 | 1.67 | +0.07 (+4.38%) | 21,793 |
5 Jun 2017 | USD | 1.66 | 1.7 | 1.53 | 1.6 | 1.6 | -0.1 (-5.88%) | 16,762 |
2 Jun 2017 | USD | 1.7 | 1.7 | 1.65 | 1.7 | 1.7 | 0.0 (0.0%) | 17,956 |
1 Jun 2017 | USD | 1.7 | 1.7 | 1.6908 | 1.7 | 1.7 | -0.05 (-2.86%) | 1,822 |
31 May 2017 | USD | 1.73 | 1.75 | 1.68 | 1.75 | 1.75 | +0.07 (+4.17%) | 8,549 |
30 May 2017 | USD | 1.65 | 1.8 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 9,633 |
29 May 2017 | USD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 1.67 | 1.8 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 22,478 |
25 May 2017 | USD | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -0.08 (-4.57%) | 22,429 |
24 May 2017 | USD | 1.78 | 1.8 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 17,587 |
23 May 2017 | USD | 1.725 | 1.8 | 1.725 | 1.78 | 1.78 | +0.06 (+3.49%) | 34,012 |
22 May 2017 | USD | 1.65 | 1.74 | 1.65 | 1.72 | 1.72 | +0.07 (+4.24%) | 32,779 |
19 May 2017 | USD | 1.6 | 1.66 | 1.59 | 1.65 | 1.65 | +0.06 (+3.77%) | 31,856 |
18 May 2017 | USD | 1.59 | 1.62 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 11,995 |
17 May 2017 | USD | 1.68 | 1.73 | 1.5 | 1.6 | 1.6 | -0.05 (-3.03%) | 64,403 |
16 May 2017 | USD | 1.48 | 1.65 | 1.44 | 1.65 | 1.65 | +0.17 (+11.49%) | 69,765 |
15 May 2017 | USD | 1.49 | 1.5 | 1.41 | 1.48 | 1.48 | -0.01 (-0.67%) | 20,475 |
12 May 2017 | USD | 1.51 | 1.55 | 1.42 | 1.49 | 1.49 | -0.02 (-1.32%) | 31,318 |
11 May 2017 | USD | 1.54 | 1.58 | 1.45 | 1.51 | 1.51 | -0.06 (-3.82%) | 38,076 |
10 May 2017 | USD | 1.58 | 1.64 | 1.4 | 1.57 | 1.57 | -0.01 (-0.63%) | 32,703 |
9 May 2017 | USD | 1.62 | 1.62 | 1.4 | 1.58 | 1.58 | +0.09 (+6.04%) | 47,741 |
8 May 2017 | USD | 1.56 | 1.6 | 1.3931 | 1.49 | 1.49 | -0.06 (-3.87%) | 49,568 |
5 May 2017 | USD | 1.64 | 1.68 | 1.51 | 1.55 | 1.55 | -0.08 (-4.91%) | 26,307 |
4 May 2017 | USD | 1.62 | 1.75 | 1.5 | 1.63 | 1.63 | +0.02 (+1.24%) | 41,254 |
3 May 2017 | USD | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 18,649 |
2 May 2017 | USD | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -0.06 (-3.55%) | 19,142 |
1 May 2017 | USD | 1.7 | 1.7 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 5,879 |