Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | USD | 1.2989 | 1.3398 | 1.1398 | 1.2244 | 1.2244 | -0.07 (-5.39%) | 1,232,370 |
25 Jul 2017 | USD | 1.5375 | 1.5518 | 1.1781 | 1.2941 | 1.2941 | -0.229 (-15.06%) | 2,756,710 |
24 Jul 2017 | USD | 1.605 | 1.6546 | 1.5058 | 1.5235 | 1.5235 | -0.087 (-5.39%) | 1,349,760 |
23 Jul 2017 | USD | 1.7656 | 1.8101 | 1.453 | 1.6103 | 1.6103 | -0.17 (-9.57%) | 2,627,290 |
22 Jul 2017 | USD | 1.4142 | 1.807 | 1.4036 | 1.7807 | 1.7807 | +0.364 (+25.73%) | 2,813,130 |
21 Jul 2017 | USD | 1.3747 | 1.5035 | 1.3266 | 1.4163 | 1.4163 | +0.055 (+4.01%) | 2,000,850 |
20 Jul 2017 | USD | 1.1423 | 1.4262 | 1.1315 | 1.3617 | 1.3617 | +0.229 (+20.21%) | 2,381,540 |
19 Jul 2017 | USD | 1.2621 | 1.3201 | 1.0947 | 1.1328 | 1.1328 | -0.122 (-9.70%) | 2,083,310 |
18 Jul 2017 | USD | 1.1301 | 1.3509 | 1.0464 | 1.2545 | 1.2545 | +0.134 (+11.99%) | 2,255,590 |
17 Jul 2017 | USD | 0.8875 | 1.1264 | 0.8875 | 1.1202 | 1.1202 | +0.223 (+24.90%) | 1,352,660 |
16 Jul 2017 | USD | 0.9541 | 0.9848 | 0.7726 | 0.8969 | 0.8969 | -0.056 (-5.91%) | 1,333,100 |
15 Jul 2017 | USD | 1.0707 | 1.0707 | 0.9151 | 0.9532 | 0.9532 | -0.117 (-10.97%) | 1,166,680 |
14 Jul 2017 | USD | 1.163 | 1.1643 | 0.9959 | 1.0706 | 1.0706 | -0.089 (-7.71%) | 1,012,260 |
13 Jul 2017 | USD | 1.3558 | 1.3691 | 1.1228 | 1.1601 | 1.1601 | -0.197 (-14.53%) | 1,580,660 |
12 Jul 2017 | USD | 1.1272 | 1.359 | 1.072 | 1.3573 | 1.3573 | +0.226 (+19.93%) | 2,211,440 |
11 Jul 2017 | USD | 1.2373 | 1.3264 | 0.9725 | 1.1317 | 1.1317 | -0.13 (-10.30%) | 3,648,840 |
10 Jul 2017 | USD | 1.5379 | 1.5471 | 1.1809 | 1.2616 | 1.2616 | -0.264 (-17.28%) | 2,718,830 |
9 Jul 2017 | USD | 1.696 | 1.7164 | 1.5237 | 1.5252 | 1.5252 | -0.162 (-9.61%) | 1,273,150 |
8 Jul 2017 | USD | 1.5218 | 1.7 | 1.3889 | 1.6874 | 1.6874 | +0.165 (+10.80%) | 2,323,660 |
7 Jul 2017 | USD | 1.8582 | 1.8792 | 1.5204 | 1.5229 | 1.5229 | -0.329 (-17.78%) | 2,576,860 |
6 Jul 2017 | USD | 1.7975 | 1.8924 | 1.7801 | 1.8522 | 1.8522 | +0.054 (+3.03%) | 1,741,770 |
5 Jul 2017 | USD | 1.867 | 1.8863 | 1.7436 | 1.7978 | 1.7978 | -0.055 (-2.99%) | 2,594,160 |
4 Jul 2017 | USD | 1.6324 | 1.8688 | 1.6324 | 1.8532 | 1.8532 | +0.218 (+13.30%) | 2,692,650 |
3 Jul 2017 | USD | 1.6372 | 1.6746 | 1.5806 | 1.6356 | 1.6356 | -0.008 (-0.50%) | 1,531,800 |
2 Jul 2017 | USD | 1.5962 | 1.6595 | 1.5279 | 1.6439 | 1.6439 | +0.051 (+3.18%) | 1,589,740 |
1 Jul 2017 | USD | 1.6557 | 1.6781 | 1.5455 | 1.5932 | 1.5932 | -0.063 (-3.83%) | 1,223,870 |
30 Jun 2017 | USD | 1.7519 | 1.7774 | 1.6343 | 1.6566 | 1.6566 | -0.09 (-5.17%) | 1,242,450 |
29 Jun 2017 | USD | 1.9203 | 1.933 | 1.7064 | 1.7469 | 1.7469 | -0.177 (-9.18%) | 2,264,590 |
28 Jun 2017 | USD | 1.806 | 1.9585 | 1.7088 | 1.9235 | 1.9235 | +0.139 (+7.80%) | 2,796,140 |
27 Jun 2017 | USD | 1.8006 | 1.8169 | 1.4819 | 1.7843 | 1.7843 | -0.016 (-0.91%) | 3,648,900 |