Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2017 | USD | 1.7 | 1.8 | 1.6 | 1.73 | 1.73 | +0.15 (+9.49%) | 820,600 |
19 May 2017 | USD | 1.55 | 1.6 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 345,200 |
18 May 2017 | USD | 1.6 | 1.65 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 357,200 |
17 May 2017 | USD | 1.65 | 1.7 | 1.55 | 1.6 | 1.6 | -0.1 (-5.88%) | 643,300 |
16 May 2017 | USD | 1.65 | 1.7 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 343,500 |
15 May 2017 | USD | 1.65 | 1.75 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 348,900 |
12 May 2017 | USD | 1.7 | 1.79 | 1.65 | 1.7 | 1.7 | -0.05 (-2.86%) | 409,300 |
11 May 2017 | USD | 1.75 | 1.8 | 1.7 | 1.75 | 1.75 | 0.0 (0.0%) | 399,600 |
10 May 2017 | USD | 1.65 | 1.8 | 1.65 | 1.75 | 1.75 | +0.05 (+2.94%) | 952,600 |
9 May 2017 | USD | 1.75 | 1.8 | 1.65 | 1.7 | 1.7 | -0.08 (-4.49%) | 545,900 |
8 May 2017 | USD | 1.85 | 1.85 | 1.7 | 1.78 | 1.78 | -0.02 (-1.11%) | 423,100 |
5 May 2017 | USD | 1.9 | 1.9 | 1.6 | 1.8 | 1.8 | -0.1 (-5.26%) | 969,300 |
4 May 2017 | USD | 1.9 | 1.95 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 807,700 |
3 May 2017 | USD | 1.9 | 1.95 | 1.8 | 1.9 | 1.9 | -0.03 (-1.55%) | 674,700 |
2 May 2017 | USD | 1.9 | 1.95 | 1.85 | 1.93 | 1.93 | -0.02 (-1.03%) | 538,000 |
1 May 2017 | USD | 2 | 2.05 | 1.7 | 1.95 | 1.95 | 0.0 (0.0%) | 1,411,500 |
28 Apr 2017 | USD | 2 | 2.1 | 1.95 | 1.95 | 1.95 | -0.15 (-7.14%) | 2,984,500 |
27 Apr 2017 | USD | 1.95 | 2.1 | 1.95 | 2.1 | 2.1 | +0.1 (+5%) | 2,543,500 |
26 Apr 2017 | USD | 1.9 | 2 | 1.8 | 2 | 2 | +0.1 (+5.26%) | 1,528,000 |
25 Apr 2017 | USD | 1.8 | 1.9 | 1.64 | 1.9 | 1.9 | +0.15 (+8.57%) | 3,537,400 |
24 Apr 2017 | USD | 1.9 | 1.95 | 1.65 | 1.75 | 1.75 | -0.05 (-2.78%) | 2,093,500 |
21 Apr 2017 | USD | 1.75 | 1.85 | 1.7 | 1.8 | 1.8 | +0.1 (+5.88%) | 1,287,100 |
20 Apr 2017 | USD | 1.8 | 1.85 | 1.7 | 1.7 | 1.7 | +0.05 (+3.03%) | 2,529,500 |
19 Apr 2017 | USD | 1.7 | 1.75 | 1.6 | 1.65 | 1.65 | +0.05 (+3.13%) | 2,149,600 |
18 Apr 2017 | USD | 1.9 | 1.95 | 1.55 | 1.6 | 1.6 | -0.28 (-14.89%) | 3,442,300 |
17 Apr 2017 | USD | 1.85 | 1.95 | 1.75 | 1.88 | 1.88 | +0.08 (+4.44%) | 1,477,800 |
14 Apr 2017 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 1.95 | 2.05 | 1.75 | 1.8 | 1.8 | -1.15 (-38.98%) | 9,143,400 |
12 Apr 2017 | USD | 3 | 3.05 | 2.9 | 2.95 | 2.95 | 0.0 (0.0%) | 149,700 |
11 Apr 2017 | USD | 3.1 | 3.15 | 2.85 | 2.95 | 2.95 | -0.15 (-4.84%) | 178,200 |