Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2016 | USD | 1.31 | 1.3199 | 1.2401 | 1.27 | 15.24 | +0.01 (+0.79%) | 166,051 |
28 Jun 2016 | USD | 1.27 | 1.32 | 1.244 | 1.26 | 15.12 | +0.03 (+2.44%) | 230,600 |
27 Jun 2016 | USD | 1.3 | 1.31 | 1.19 | 1.23 | 14.76 | -0.08 (-6.11%) | 411,800 |
24 Jun 2016 | USD | 1.26 | 1.37 | 1.2511 | 1.31 | 15.72 | -0.03 (-2.24%) | 3,103,039 |
23 Jun 2016 | USD | 1.33 | 1.37 | 1.29 | 1.34 | 16.08 | +0.04 (+3.08%) | 346,792 |
22 Jun 2016 | USD | 1.35 | 1.38 | 1.26 | 1.3 | 15.6 | -0.03 (-2.26%) | 382,907 |
21 Jun 2016 | USD | 1.42 | 1.42 | 1.31 | 1.33 | 15.96 | -0.06 (-4.32%) | 342,444 |
20 Jun 2016 | USD | 1.39 | 1.42 | 1.38 | 1.39 | 16.68 | +0.01 (+0.72%) | 175,466 |
17 Jun 2016 | USD | 1.35 | 1.42 | 1.35 | 1.38 | 16.56 | +0.01 (+0.73%) | 218,609 |
16 Jun 2016 | USD | 1.3695 | 1.39 | 1.33 | 1.37 | 16.44 | -0.02 (-1.44%) | 183,322 |
15 Jun 2016 | USD | 1.37 | 1.44 | 1.35 | 1.39 | 16.68 | +0.02 (+1.46%) | 238,372 |
14 Jun 2016 | USD | 1.3701 | 1.41 | 1.33 | 1.37 | 16.44 | -0.01 (-0.72%) | 245,769 |
13 Jun 2016 | USD | 1.44 | 1.46 | 1.37 | 1.38 | 16.56 | -0.06 (-4.17%) | 225,479 |
10 Jun 2016 | USD | 1.48 | 1.49 | 1.4 | 1.44 | 17.28 | -0.07 (-4.64%) | 334,459 |
9 Jun 2016 | USD | 1.56 | 1.63 | 1.5 | 1.51 | 18.12 | -0.09 (-5.63%) | 229,219 |
8 Jun 2016 | USD | 1.62 | 1.62 | 1.57 | 1.6 | 19.2 | -0.01 (-0.62%) | 179,870 |
7 Jun 2016 | USD | 1.63 | 1.63 | 1.58 | 1.61 | 19.32 | -0.01 (-0.62%) | 209,825 |
6 Jun 2016 | USD | 1.57 | 1.67 | 1.5 | 1.62 | 19.44 | +0.08 (+5.19%) | 468,176 |
3 Jun 2016 | USD | 1.58 | 1.58 | 1.5 | 1.54 | 18.48 | -0.04 (-2.53%) | 282,057 |
2 Jun 2016 | USD | 1.53 | 1.6199 | 1.5 | 1.58 | 18.96 | +0.05 (+3.27%) | 413,780 |
1 Jun 2016 | USD | 1.5088 | 1.58 | 1.47 | 1.53 | 18.36 | +0.04 (+2.68%) | 408,963 |
31 May 2016 | USD | 1.5 | 1.52 | 1.45 | 1.49 | 17.88 | 0.0 (0.0%) | 189,463 |
30 May 2016 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 17.88 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 1.43 | 1.49 | 1.417 | 1.49 | 17.88 | +0.07 (+4.93%) | 100,942 |
26 May 2016 | USD | 1.53 | 1.53 | 1.4 | 1.42 | 17.04 | -0.14 (-8.97%) | 449,874 |
25 May 2016 | USD | 1.57 | 1.58 | 1.46 | 1.56 | 18.72 | -0.01 (-0.64%) | 454,986 |
24 May 2016 | USD | 1.5 | 1.6 | 1.415 | 1.57 | 18.84 | +0.14 (+9.79%) | 1,230,501 |
23 May 2016 | USD | 1.42 | 1.5 | 1.41 | 1.43 | 17.16 | 0.0 (0.0%) | 425,930 |
20 May 2016 | USD | 1.37 | 1.45 | 1.35 | 1.43 | 17.16 | +0.06 (+4.38%) | 271,466 |
19 May 2016 | USD | 1.4 | 1.42 | 1.34 | 1.37 | 16.44 | -0.04 (-2.84%) | 186,718 |