Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 1.5 | 1.52 | 1.39 | 1.497 | 1.497 | -0.003 (-0.20%) | 14,423 |
6 Jun 2017 | USD | 1.5043 | 1.5273 | 1.4649 | 1.5 | 1.5 | +0.042 (+2.87%) | 17,971 |
5 Jun 2017 | USD | 1.43 | 1.5 | 1.4047 | 1.4582 | 1.4582 | +0.028 (+1.97%) | 31,728 |
2 Jun 2017 | USD | 1.45 | 1.5 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 18,357 |
1 Jun 2017 | USD | 1.455 | 1.47 | 1.4405 | 1.46 | 1.46 | +0.022 (+1.50%) | 8,460 |
31 May 2017 | USD | 1.443 | 1.58 | 1.43 | 1.4384 | 1.4384 | -0.016 (-1.07%) | 7,396 |
30 May 2017 | USD | 1.5377 | 1.68 | 1.45 | 1.454 | 1.454 | -0.089 (-5.79%) | 12,793 |
29 May 2017 | USD | 1.5434 | 1.5434 | 1.5434 | 1.5434 | 1.5434 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 1.4822 | 1.7 | 1.4822 | 1.5434 | 1.5434 | +0.078 (+5.31%) | 18,057 |
25 May 2017 | USD | 1.3749 | 1.5 | 1.3749 | 1.4656 | 1.4656 | -0.004 (-0.30%) | 29,888 |
24 May 2017 | USD | 1.4974 | 1.5137 | 1.3 | 1.47 | 1.47 | -0.044 (-2.88%) | 52,383 |
23 May 2017 | USD | 1.75 | 1.75 | 1.5 | 1.5136 | 1.5136 | -0.186 (-10.96%) | 50,960 |
22 May 2017 | USD | 1.76 | 2.1 | 1.51 | 1.7 | 1.7 | -0.05 (-2.86%) | 58,837 |
19 May 2017 | USD | 1.461 | 1.9 | 1.461 | 1.75 | 1.75 | +0.292 (+20.03%) | 8,842 |
18 May 2017 | USD | 1.4801 | 1.5 | 1.458 | 1.458 | 1.458 | -0.036 (-2.40%) | 16,400 |
17 May 2017 | USD | 1.6 | 1.6 | 1.4709 | 1.4939 | 1.4939 | -0.066 (-4.24%) | 26,107 |
16 May 2017 | USD | 1.5453 | 1.62 | 1.4973 | 1.56 | 1.56 | +0.015 (+1.00%) | 19,157 |
15 May 2017 | USD | 1.42 | 1.6165 | 1.42 | 1.5446 | 1.5446 | +0.055 (+3.66%) | 72,426 |
12 May 2017 | USD | 1.3 | 1.49 | 1.3 | 1.49 | 1.49 | +0.122 (+8.93%) | 27,637 |
11 May 2017 | USD | 1.3335 | 1.41 | 1.275 | 1.3678 | 1.3678 | +0.037 (+2.80%) | 23,375 |
10 May 2017 | USD | 1.4016 | 1.471 | 1.279 | 1.3306 | 1.3306 | -0.023 (-1.68%) | 34,009 |
9 May 2017 | USD | 1.3499 | 1.3675 | 1.2934 | 1.3533 | 1.3533 | +0.004 (+0.33%) | 16,798 |
8 May 2017 | USD | 1.3897 | 1.406 | 1.3169 | 1.3489 | 1.3489 | -0.019 (-1.36%) | 60,637 |
5 May 2017 | USD | 1.18 | 1.3871 | 1.166 | 1.3675 | 1.3675 | +0.185 (+15.66%) | 23,527 |
4 May 2017 | USD | 1.2187 | 1.2187 | 1.1822 | 1.1823 | 1.1823 | -0.019 (-1.56%) | 23,464 |
3 May 2017 | USD | 1.185 | 1.2527 | 1.177 | 1.201 | 1.201 | +0.023 (+1.95%) | 17,714 |
2 May 2017 | USD | 1.2073 | 1.2343 | 1.1717 | 1.178 | 1.178 | -0.053 (-4.27%) | 33,292 |
1 May 2017 | USD | 1.1692 | 1.3415 | 1.1692 | 1.2306 | 1.2306 | +0.048 (+4.09%) | 28,712 |
28 Apr 2017 | USD | 1.168 | 1.212 | 1.1626 | 1.1823 | 1.1823 | +0.013 (+1.12%) | 24,550 |
27 Apr 2017 | USD | 1.1791 | 1.1864 | 1.1503 | 1.1692 | 1.1692 | +0.006 (+0.56%) | 35,771 |