Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2017 | USD | 1.682 | 1.74 | 1.682 | 1.7 | 178.5 | +0.01 (+0.59%) | 18,835 |
10 Jul 2017 | USD | 1.71 | 1.72 | 1.67 | 1.69 | 177.45 | -0.01 (-0.59%) | 17,824 |
7 Jul 2017 | USD | 1.66 | 1.7 | 1.66 | 1.7 | 178.5 | -0.01 (-0.58%) | 11,551 |
6 Jul 2017 | USD | 1.6471 | 1.72 | 1.6471 | 1.71 | 179.55 | +0.06 (+3.64%) | 19,441 |
5 Jul 2017 | USD | 1.6893 | 1.715 | 1.6 | 1.65 | 173.25 | -0.06 (-3.51%) | 7,301 |
4 Jul 2017 | USD | 1.7101 | 1.7101 | 1.7101 | 1.7101 | 179.5605 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 1.67 | 1.7132 | 1.63 | 1.7101 | 179.5605 | +0.04 (+2.40%) | 31,851 |
30 Jun 2017 | USD | 1.6 | 1.73 | 1.6 | 1.67 | 175.35 | 0.0 (0.0%) | 21,445 |
29 Jun 2017 | USD | 1.61 | 1.71 | 1.56 | 1.67 | 175.35 | +0.07 (+4.38%) | 28,577 |
28 Jun 2017 | USD | 1.521 | 1.91 | 1.5201 | 1.6 | 168 | +0.07 (+4.58%) | 31,616 |
27 Jun 2017 | USD | 1.5299 | 1.56 | 1.44 | 1.53 | 160.65 | 0.0 (0.0%) | 56,538 |
26 Jun 2017 | USD | 1.44 | 1.55 | 1.44 | 1.53 | 160.65 | +0.09 (+6.25%) | 31,220 |
23 Jun 2017 | USD | 1.4801 | 1.565 | 1.44 | 1.44 | 151.2 | -0.11 (-7.10%) | 17,933 |
22 Jun 2017 | USD | 1.5 | 1.6199 | 1.5 | 1.55 | 162.75 | +0.03 (+1.97%) | 29,947 |
21 Jun 2017 | USD | 1.53 | 1.56 | 1.5001 | 1.52 | 159.6 | -0.01 (-0.65%) | 10,384 |
20 Jun 2017 | USD | 1.47 | 1.57 | 1.47 | 1.53 | 160.65 | +0.08 (+5.52%) | 68,005 |
19 Jun 2017 | USD | 1.48 | 1.51 | 1.45 | 1.45 | 152.25 | -0.04 (-2.68%) | 105,098 |
16 Jun 2017 | USD | 1.45 | 1.5015 | 1.44 | 1.4899 | 156.4395 | -0.01 (-0.67%) | 52,410 |
15 Jun 2017 | USD | 1.4779 | 1.5 | 1.4056 | 1.5 | 157.5 | +0.03 (+2.04%) | 21,283 |
14 Jun 2017 | USD | 1.49 | 1.53 | 1.46 | 1.47 | 154.35 | -0.039 (-2.56%) | 49,721 |
13 Jun 2017 | USD | 1.5 | 1.53 | 1.48 | 1.5086 | 158.403 | +0.029 (+1.93%) | 115,500 |
12 Jun 2017 | USD | 1.49 | 1.51 | 1.48 | 1.48 | 155.4 | -0.05 (-3.27%) | 31,268 |
9 Jun 2017 | USD | 1.5604 | 1.57 | 1.52 | 1.53 | 160.65 | -0.02 (-1.29%) | 123,877 |
8 Jun 2017 | USD | 1.53 | 1.5627 | 1.53 | 1.55 | 162.75 | +0.02 (+1.31%) | 87,850 |
7 Jun 2017 | USD | 1.54 | 1.55 | 1.53 | 1.53 | 160.65 | -0.02 (-1.28%) | 61,392 |
6 Jun 2017 | USD | 1.53 | 1.55 | 1.5225 | 1.5499 | 162.7395 | +0.03 (+1.97%) | 95,951 |
5 Jun 2017 | USD | 1.52 | 1.53 | 1.4601 | 1.52 | 159.6 | +0.03 (+2.01%) | 94,782 |
2 Jun 2017 | USD | 1.447 | 1.53 | 1.43 | 1.49 | 156.45 | +0.02 (+1.36%) | 181,355 |
1 Jun 2017 | USD | 1.49 | 1.5 | 1.44 | 1.47 | 154.35 | -0.04 (-2.65%) | 142,317 |
31 May 2017 | USD | 1.44 | 1.51 | 1.44 | 1.51 | 158.55 | +0.07 (+4.86%) | 39,425 |