Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2017 | USD | 1.89 | 1.89 | 1.8 | 1.82 | 12.74 | -0.07 (-3.70%) | 10,862 |
12 Jul 2017 | USD | 1.77 | 1.934 | 1.7584 | 1.89 | 13.23 | +0.11 (+6.18%) | 39,189 |
11 Jul 2017 | USD | 1.7 | 1.8399 | 1.6701 | 1.78 | 12.46 | +0.08 (+4.71%) | 24,657 |
10 Jul 2017 | USD | 1.76 | 1.76 | 1.6701 | 1.7 | 11.9 | -0.04 (-2.30%) | 5,779 |
7 Jul 2017 | USD | 1.73 | 1.74 | 1.66 | 1.74 | 12.18 | +0.03 (+1.75%) | 7,522 |
6 Jul 2017 | USD | 1.73 | 1.78 | 1.68 | 1.71 | 11.97 | -0.05 (-2.84%) | 14,978 |
5 Jul 2017 | USD | 1.75 | 1.76 | 1.73 | 1.76 | 12.32 | +0.01 (+0.57%) | 8,050 |
4 Jul 2017 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 12.25 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 1.75 | 1.79 | 1.75 | 1.75 | 12.25 | 0.0 (0.0%) | 8,096 |
30 Jun 2017 | USD | 1.8 | 1.8248 | 1.7068 | 1.75 | 12.25 | -0.06 (-3.31%) | 10,221 |
29 Jun 2017 | USD | 1.82 | 1.87 | 1.75 | 1.81 | 12.67 | -0.01 (-0.55%) | 30,693 |
28 Jun 2017 | USD | 1.88 | 1.88 | 1.8 | 1.82 | 12.74 | -0.02 (-1.09%) | 10,839 |
27 Jun 2017 | USD | 1.92 | 1.94 | 1.84 | 1.84 | 12.88 | -0.1 (-5.15%) | 20,097 |
26 Jun 2017 | USD | 1.9 | 2 | 1.85 | 1.94 | 13.58 | +0.03 (+1.57%) | 32,650 |
23 Jun 2017 | USD | 1.76 | 1.97 | 1.7138 | 1.91 | 13.37 | +0.14 (+7.91%) | 52,825 |
22 Jun 2017 | USD | 1.55 | 1.8 | 1.54 | 1.77 | 12.39 | +0.208 (+13.35%) | 45,129 |
21 Jun 2017 | USD | 1.53 | 1.57 | 1.53 | 1.5615 | 10.9305 | +0.032 (+2.06%) | 10,914 |
20 Jun 2017 | USD | 1.58 | 1.6 | 1.52 | 1.53 | 10.71 | -0.06 (-3.77%) | 4,770 |
19 Jun 2017 | USD | 1.58 | 1.6 | 1.57 | 1.59 | 11.13 | +0.04 (+2.58%) | 7,206 |
16 Jun 2017 | USD | 1.55 | 1.59 | 1.54 | 1.55 | 10.85 | +0.02 (+1.31%) | 6,454 |
15 Jun 2017 | USD | 1.54 | 1.57 | 1.52 | 1.53 | 10.71 | -0.03 (-1.92%) | 15,777 |
14 Jun 2017 | USD | 1.6 | 1.61 | 1.53 | 1.56 | 10.92 | -0.06 (-3.70%) | 9,436 |
13 Jun 2017 | USD | 1.65 | 1.66 | 1.6085 | 1.62 | 11.34 | -0.04 (-2.41%) | 2,648 |
12 Jun 2017 | USD | 1.65 | 1.68 | 1.64 | 1.66 | 11.62 | 0.0 (0.0%) | 5,688 |
9 Jun 2017 | USD | 1.71 | 1.76 | 1.63 | 1.66 | 11.62 | -0.07 (-4.05%) | 16,498 |
8 Jun 2017 | USD | 1.69 | 1.74 | 1.6645 | 1.73 | 12.11 | +0.05 (+2.98%) | 17,966 |
7 Jun 2017 | USD | 1.67 | 1.7 | 1.64 | 1.68 | 11.76 | +0.02 (+1.20%) | 12,795 |
6 Jun 2017 | USD | 1.67 | 1.6799 | 1.64 | 1.66 | 11.62 | 0.0 (0.0%) | 6,655 |
5 Jun 2017 | USD | 1.63 | 1.68 | 1.63 | 1.66 | 11.62 | +0.02 (+1.22%) | 16,539 |
2 Jun 2017 | USD | 1.63 | 1.649 | 1.63 | 1.64 | 11.48 | +0.02 (+1.23%) | 5,339 |