Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2017 | USD | 0.9614 | 0.9979 | 0.6301 | 0.8198 | 0.8198 | -0.141 (-14.68%) | 4,019,140 |
26 May 2017 | USD | 1.0817 | 1.3108 | 0.9274 | 0.9609 | 0.9609 | -0.121 (-11.18%) | 4,110,000 |
25 May 2017 | USD | 1.2236 | 1.3281 | 1.0725 | 1.0818 | 1.0818 | -0.151 (-12.28%) | 4,663,780 |
24 May 2017 | USD | 1.2356 | 1.4216 | 1.1976 | 1.2333 | 1.2333 | -0.007 (-0.59%) | 6,237,100 |
23 May 2017 | USD | 1.1376 | 1.3191 | 1.1082 | 1.2406 | 1.2406 | +0.105 (+9.23%) | 5,825,390 |
22 May 2017 | USD | 1.3093 | 1.3101 | 0.9748 | 1.1358 | 1.1358 | -0.163 (-12.58%) | 5,656,130 |
21 May 2017 | USD | 1.1934 | 1.2992 | 1.1295 | 1.2992 | 1.2992 | +0.109 (+9.13%) | 6,177,170 |
20 May 2017 | USD | 1.0643 | 1.3258 | 1.0487 | 1.1905 | 1.1905 | +0.137 (+12.95%) | 8,484,620 |
19 May 2017 | USD | 0.9479 | 1.1498 | 0.9479 | 1.054 | 1.054 | +0.081 (+8.29%) | 5,361,330 |
18 May 2017 | USD | 0.8453 | 1.0199 | 0.8338 | 0.9733 | 0.9733 | +0.136 (+16.24%) | 5,785,910 |
17 May 2017 | USD | 0.796 | 0.8947 | 0.7393 | 0.8373 | 0.8373 | +0.034 (+4.28%) | 5,012,230 |
16 May 2017 | USD | 0.8667 | 1.0132 | 0.802 | 0.8029 | 0.8029 | -0.092 (-10.33%) | 7,973,670 |
15 May 2017 | USD | 0.752 | 0.9981 | 0.7075 | 0.8954 | 0.8954 | +0.14 (+18.53%) | 9,503,920 |
14 May 2017 | USD | 0.7289 | 0.8076 | 0.7231 | 0.7554 | 0.7554 | +0.028 (+3.89%) | 2,239,850 |
13 May 2017 | USD | 0.7399 | 0.7607 | 0.6924 | 0.7271 | 0.7271 | -0.018 (-2.39%) | 2,153,340 |
12 May 2017 | USD | 0.7643 | 0.8788 | 0.7139 | 0.7449 | 0.7449 | -0.018 (-2.37%) | 4,348,360 |
11 May 2017 | USD | 0.8503 | 0.9027 | 0.7273 | 0.763 | 0.763 | -0.087 (-10.27%) | 4,328,880 |
10 May 2017 | USD | 0.7583 | 0.9885 | 0.7485 | 0.8503 | 0.8503 | +0.08 (+10.43%) | 6,475,420 |
9 May 2017 | USD | 1.0294 | 1.3185 | 0.6543 | 0.77 | 0.77 | -0.258 (-25.12%) | 22,859,100 |
8 May 2017 | USD | 0.5237 | 1.1089 | 0.4823 | 1.0283 | 1.0283 | +0.501 (+94.94%) | 18,945,000 |
7 May 2017 | USD | 0.4013 | 0.6024 | 0.3994 | 0.5275 | 0.5275 | +0.124 (+30.89%) | 9,016,200 |
6 May 2017 | USD | 0.3276 | 0.4326 | 0.31 | 0.403 | 0.403 | +0.075 (+22.83%) | 3,581,950 |
5 May 2017 | USD | 0.2913 | 0.3554 | 0.2856 | 0.3281 | 0.3281 | +0.037 (+12.79%) | 1,921,100 |
4 May 2017 | USD | 0.2792 | 0.3052 | 0.2741 | 0.2909 | 0.2909 | +0.014 (+4.98%) | 918,971 |
3 May 2017 | USD | 0.2719 | 0.2837 | 0.2621 | 0.2771 | 0.2771 | +0.004 (+1.32%) | 778,314 |
2 May 2017 | USD | 0.2711 | 0.279 | 0.2512 | 0.2735 | 0.2735 | +0.006 (+2.28%) | 714,359 |
1 May 2017 | USD | 0.278 | 0.3072 | 0.2597 | 0.2674 | 0.2674 | -0.011 (-3.78%) | 1,001,530 |
30 Apr 2017 | USD | 0.2916 | 0.2957 | 0.2726 | 0.2779 | 0.2779 | -0.014 (-4.73%) | 915,711 |
29 Apr 2017 | USD | 0.2606 | 0.3042 | 0.2538 | 0.2917 | 0.2917 | +0.031 (+11.85%) | 1,403,140 |
28 Apr 2017 | USD | 0.2429 | 0.2616 | 0.2387 | 0.2608 | 0.2608 | +0.02 (+8.13%) | 896,172 |