Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 1.57 | 1.58 | 1.55 | 1.56 | 165.6473 | -0.02 (-1.27%) | 72,289 |
6 Jun 2017 | USD | 1.61 | 1.61 | 1.55 | 1.58 | 167.771 | -0.03 (-1.86%) | 47,672 |
5 Jun 2017 | USD | 1.6 | 1.6133 | 1.6 | 1.61 | 170.9565 | -0.01 (-0.62%) | 33,779 |
2 Jun 2017 | USD | 1.6 | 1.63 | 1.6 | 1.62 | 172.0183 | +0.01 (+0.62%) | 45,296 |
1 Jun 2017 | USD | 1.61 | 1.62 | 1.61 | 1.61 | 170.9565 | -0.01 (-0.62%) | 13,819 |
31 May 2017 | USD | 1.61 | 1.64 | 1.61 | 1.62 | 172.0183 | 0.0 (0.0%) | 26,444 |
30 May 2017 | USD | 1.6 | 1.6236 | 1.6 | 1.62 | 172.0183 | +0.01 (+0.62%) | 18,611 |
29 May 2017 | USD | 1.61 | 1.61 | 1.61 | 1.61 | 170.9565 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 1.61 | 1.6373 | 1.61 | 1.61 | 170.9565 | -0.02 (-1.23%) | 5,882 |
25 May 2017 | USD | 1.62 | 1.64 | 1.62 | 1.63 | 173.0802 | 0.0 (0.0%) | 11,827 |
24 May 2017 | USD | 1.63 | 1.634 | 1.63 | 1.63 | 173.0802 | 0.0 (0.0%) | 10,062 |
23 May 2017 | USD | 1.64 | 1.65 | 1.63 | 1.63 | 173.0802 | 0.0 (0.0%) | 12,701 |
22 May 2017 | USD | 1.64 | 1.6484 | 1.625 | 1.63 | 173.0802 | -0.02 (-1.21%) | 30,594 |
19 May 2017 | USD | 1.66 | 1.669 | 1.62 | 1.65 | 175.2039 | -0.01 (-0.60%) | 55,364 |
18 May 2017 | USD | 1.65 | 1.69 | 1.65 | 1.66 | 176.2657 | 0.0 (0.0%) | 10,698 |
17 May 2017 | USD | 1.66 | 1.6697 | 1.66 | 1.66 | 176.2657 | -0.02 (-1.19%) | 12,352 |
16 May 2017 | USD | 1.68 | 1.71 | 1.68 | 1.68 | 178.3894 | +0.01 (+0.60%) | 24,442 |
15 May 2017 | USD | 1.69 | 1.6992 | 1.67 | 1.67 | 177.3276 | +0.01 (+0.60%) | 24,400 |
12 May 2017 | USD | 1.69 | 1.69 | 1.66 | 1.66 | 176.2657 | -0.01 (-0.60%) | 13,599 |
11 May 2017 | USD | 1.675 | 1.675 | 1.67 | 1.67 | 177.3276 | 0.0 (0.0%) | 4,126 |
10 May 2017 | USD | 1.64 | 1.71 | 1.64 | 1.67 | 177.3276 | +0.01 (+0.60%) | 35,259 |
9 May 2017 | USD | 1.67 | 1.69 | 1.66 | 1.66 | 176.2657 | -0.037 (-2.20%) | 32,759 |
8 May 2017 | USD | 1.63 | 1.6989 | 1.63 | 1.6973 | 180.2264 | +0.067 (+4.13%) | 54,002 |
5 May 2017 | USD | 1.62 | 1.6399 | 1.62 | 1.63 | 173.0802 | 0.0 (0.0%) | 11,594 |
4 May 2017 | USD | 1.65 | 1.65 | 1.63 | 1.63 | 173.0802 | -0.03 (-1.81%) | 18,832 |
3 May 2017 | USD | 1.64 | 1.66 | 1.64 | 1.66 | 176.2657 | +0.01 (+0.61%) | 16,560 |
2 May 2017 | USD | 1.65 | 1.6801 | 1.65 | 1.65 | 175.2039 | 0.0 (0.0%) | 79,095 |
1 May 2017 | USD | 1.66 | 1.68 | 1.65 | 1.65 | 175.2039 | -0.01 (-0.60%) | 40,531 |
28 Apr 2017 | USD | 1.77 | 1.77 | 1.65 | 1.66 | 176.2657 | -0.12 (-6.74%) | 55,469 |
27 Apr 2017 | USD | 1.65 | 1.78 | 1.65 | 1.78 | 189.0078 | +0.13 (+7.88%) | 86,330 |