Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2017 | USD | 2 | 2 | 1.88 | 1.9 | 1.9 | -0.1 (-5%) | 511,100 |
30 Jun 2017 | USD | 2.1 | 2.15 | 1.95 | 2 | 2 | -0.05 (-2.44%) | 1,222,600 |
29 Jun 2017 | USD | 2 | 2.1 | 1.9 | 2.05 | 2.05 | +0.05 (+2.50%) | 1,701,700 |
28 Jun 2017 | USD | 2.05 | 2.08 | 1.9 | 2 | 2 | -0.05 (-2.44%) | 776,900 |
27 Jun 2017 | USD | 2.15 | 2.2 | 2 | 2.05 | 2.05 | -0.05 (-2.38%) | 1,205,200 |
26 Jun 2017 | USD | 2.05 | 2.2 | 1.95 | 2.1 | 2.1 | +0.25 (+13.51%) | 2,668,600 |
23 Jun 2017 | USD | 1.95 | 1.98 | 1.8 | 1.85 | 1.85 | -0.1 (-5.13%) | 3,954,100 |
22 Jun 2017 | USD | 2 | 2.1 | 1.9 | 1.95 | 1.95 | +0.05 (+2.63%) | 1,219,500 |
21 Jun 2017 | USD | 1.75 | 1.95 | 1.75 | 1.9 | 1.9 | +0.15 (+8.57%) | 707,800 |
20 Jun 2017 | USD | 2 | 2.05 | 1.75 | 1.75 | 1.75 | -0.25 (-12.50%) | 1,767,300 |
19 Jun 2017 | USD | 2 | 2.09 | 1.93 | 2 | 2 | 0.0 (0.0%) | 1,346,000 |
16 Jun 2017 | USD | 1.9 | 2.3 | 1.88 | 2 | 2 | +0.15 (+8.11%) | 5,372,900 |
15 Jun 2017 | USD | 1.8 | 2 | 1.7 | 1.85 | 1.85 | +0.1 (+5.71%) | 5,984,100 |
14 Jun 2017 | USD | 1.7 | 1.8 | 1.6 | 1.75 | 1.75 | +0.15 (+9.38%) | 2,599,800 |
13 Jun 2017 | USD | 1.55 | 1.65 | 1.55 | 1.6 | 1.6 | +0.07 (+4.58%) | 521,400 |
12 Jun 2017 | USD | 1.6 | 1.6 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 513,000 |
9 Jun 2017 | USD | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -0.1 (-6.06%) | 291,100 |
8 Jun 2017 | USD | 1.55 | 1.65 | 1.5 | 1.65 | 1.65 | +0.05 (+3.13%) | 872,400 |
7 Jun 2017 | USD | 1.6 | 1.6 | 1.55 | 1.6 | 1.6 | +0.05 (+3.23%) | 147,700 |
6 Jun 2017 | USD | 1.55 | 1.63 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 180,300 |
5 Jun 2017 | USD | 1.7 | 1.7 | 1.55 | 1.55 | 1.55 | -0.1 (-6.06%) | 260,000 |
2 Jun 2017 | USD | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | +0.1 (+6.45%) | 157,700 |
1 Jun 2017 | USD | 1.55 | 1.64 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 349,800 |
31 May 2017 | USD | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 725,800 |
30 May 2017 | USD | 1.75 | 1.75 | 1.6 | 1.6 | 1.6 | -0.15 (-8.57%) | 325,600 |
29 May 2017 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 1.6 | 1.75 | 1.6 | 1.75 | 1.75 | +0.1 (+6.06%) | 404,500 |
25 May 2017 | USD | 1.6 | 1.7 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 358,300 |
24 May 2017 | USD | 1.6 | 1.65 | 1.55 | 1.65 | 1.65 | +0.07 (+4.43%) | 426,800 |
23 May 2017 | USD | 1.7 | 1.8 | 1.55 | 1.58 | 1.58 | -0.15 (-8.67%) | 616,400 |