Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2016 | USD | 1.15 | 1.17 | 1.145 | 1.15 | 11.5 | 0.0 (0.0%) | 204,611 |
15 Jul 2016 | USD | 1.15 | 1.17 | 1.1201 | 1.15 | 11.5 | 0.0 (0.0%) | 399,929 |
14 Jul 2016 | USD | 1.15 | 1.17 | 1.12 | 1.15 | 11.5 | 0.0 (0.0%) | 398,085 |
13 Jul 2016 | USD | 1.14 | 1.18 | 1.14 | 1.15 | 11.5 | 0.0 (0.0%) | 371,475 |
12 Jul 2016 | USD | 1.14 | 1.17 | 1.14 | 1.15 | 11.5 | +0.01 (+0.88%) | 298,151 |
11 Jul 2016 | USD | 1.19 | 1.19 | 1.14 | 1.14 | 11.4 | -0.04 (-3.39%) | 305,779 |
8 Jul 2016 | USD | 1.18 | 1.2 | 1.1601 | 1.18 | 11.8 | +0.02 (+1.72%) | 130,010 |
7 Jul 2016 | USD | 1.14 | 1.2 | 1.13 | 1.16 | 11.6 | +0.02 (+1.75%) | 290,667 |
6 Jul 2016 | USD | 1.17 | 1.19 | 1.14 | 1.14 | 11.4 | -0.03 (-2.56%) | 317,285 |
5 Jul 2016 | USD | 1.21 | 1.24 | 1.1403 | 1.17 | 11.7 | -0.05 (-4.10%) | 229,557 |
4 Jul 2016 | USD | 1.22 | 1.22 | 1.22 | 1.22 | 12.2 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 1.1 | 1.24 | 1.1 | 1.22 | 12.2 | +0.1 (+8.93%) | 506,766 |
30 Jun 2016 | USD | 1.14 | 1.14 | 1.1 | 1.12 | 11.2 | -0.02 (-1.75%) | 401,404 |
29 Jun 2016 | USD | 1.1 | 1.15 | 1.1 | 1.14 | 11.4 | +0.04 (+3.64%) | 622,977 |
28 Jun 2016 | USD | 1.1 | 1.12 | 1.095 | 1.1 | 11 | +0.03 (+2.80%) | 352,534 |
27 Jun 2016 | USD | 1.1 | 1.11 | 1.03 | 1.07 | 10.7 | -0.03 (-2.73%) | 1,092,285 |
24 Jun 2016 | USD | 1.05 | 1.12 | 1.02 | 1.1 | 11 | 0.0 (0.0%) | 11,011,551 |
23 Jun 2016 | USD | 1.12 | 1.12 | 1.1 | 1.1 | 11 | 0.0 (0.0%) | 770,666 |
22 Jun 2016 | USD | 1.1 | 1.14 | 1.07 | 1.1 | 11 | -0.01 (-0.90%) | 705,417 |
21 Jun 2016 | USD | 1.15 | 1.17 | 1.08 | 1.11 | 11.1 | -0.05 (-4.31%) | 969,670 |
20 Jun 2016 | USD | 1.17 | 1.19 | 1.14 | 1.16 | 11.6 | 0.0 (0.0%) | 537,310 |
17 Jun 2016 | USD | 1.15 | 1.16 | 1.13 | 1.16 | 11.6 | +0.01 (+0.87%) | 542,078 |
16 Jun 2016 | USD | 1.18 | 1.2 | 1.15 | 1.15 | 11.5 | -0.04 (-3.36%) | 409,183 |
15 Jun 2016 | USD | 1.19 | 1.23 | 1.12 | 1.19 | 11.9 | +0.01 (+0.85%) | 493,988 |
14 Jun 2016 | USD | 1.16 | 1.28 | 1.12 | 1.18 | 11.8 | +0.02 (+1.72%) | 1,507,868 |
13 Jun 2016 | USD | 1.19 | 1.22 | 1.16 | 1.16 | 11.6 | -0.03 (-2.52%) | 339,984 |
10 Jun 2016 | USD | 1.19 | 1.24 | 1.16 | 1.19 | 11.9 | -0.03 (-2.46%) | 483,655 |
9 Jun 2016 | USD | 1.25 | 1.25 | 1.2 | 1.22 | 12.2 | -0.05 (-3.94%) | 618,299 |
8 Jun 2016 | USD | 1.26 | 1.28 | 1.2 | 1.27 | 12.7 | +0.02 (+1.60%) | 654,144 |
7 Jun 2016 | USD | 1.27 | 1.3 | 1.25 | 1.25 | 12.5 | -0.01 (-0.79%) | 383,445 |