Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | USD | 1.09 | 1.12 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 65,600 |
25 Jul 2017 | USD | 1.12 | 1.12 | 1.02 | 1.06 | 1.06 | -0.02 (-1.85%) | 88,400 |
24 Jul 2017 | USD | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | -0.06 (-5.26%) | 34,900 |
21 Jul 2017 | USD | 1.14 | 1.16 | 1.08 | 1.14 | 1.14 | +0.01 (+0.88%) | 32,700 |
20 Jul 2017 | USD | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 55,200 |
19 Jul 2017 | USD | 1.07 | 1.12 | 1.05 | 1.11 | 1.11 | +0.04 (+3.74%) | 27,900 |
18 Jul 2017 | USD | 1.1 | 1.15 | 1.03 | 1.07 | 1.07 | -0.03 (-2.73%) | 34,700 |
17 Jul 2017 | USD | 1.12 | 1.14 | 1.02 | 1.1 | 1.1 | +0.02 (+1.85%) | 67,100 |
14 Jul 2017 | USD | 1.13 | 1.14 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 32,500 |
13 Jul 2017 | USD | 1.11 | 1.17 | 1.09 | 1.09 | 1.09 | -0.06 (-5.22%) | 34,200 |
12 Jul 2017 | USD | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 19,500 |
11 Jul 2017 | USD | 1.17 | 1.19 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 12,100 |
10 Jul 2017 | USD | 1.06 | 1.16 | 1.06 | 1.16 | 1.16 | +0.06 (+5.45%) | 17,400 |
7 Jul 2017 | USD | 1.22 | 1.22 | 1.08 | 1.1 | 1.1 | -0.12 (-9.84%) | 37,300 |
6 Jul 2017 | USD | 1.11 | 1.22 | 1.06 | 1.22 | 1.22 | +0.07 (+6.09%) | 15,100 |
5 Jul 2017 | USD | 1.15 | 1.21 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 40,900 |
4 Jul 2017 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 1.06 | 1.2 | 1.06 | 1.18 | 1.18 | +0.03 (+2.61%) | 29,800 |
30 Jun 2017 | USD | 1.1 | 1.15 | 1.08 | 1.15 | 1.15 | +0.07 (+6.48%) | 16,900 |
29 Jun 2017 | USD | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 30,100 |
28 Jun 2017 | USD | 1.07 | 1.11 | 1.02 | 1.11 | 1.11 | +0.05 (+4.72%) | 25,900 |
27 Jun 2017 | USD | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 11,100 |
26 Jun 2017 | USD | 1.09 | 1.1 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 32,100 |
23 Jun 2017 | USD | 1.06 | 1.15 | 1.02 | 1.05 | 1.05 | -0.08 (-7.08%) | 44,700 |
22 Jun 2017 | USD | 1.03 | 1.13 | 1.02 | 1.13 | 1.13 | +0.09 (+8.65%) | 50,700 |
21 Jun 2017 | USD | 1.02 | 1.08 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 34,700 |
20 Jun 2017 | USD | 1.03 | 1.09 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 35,300 |
19 Jun 2017 | USD | 1.06 | 1.19 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 47,200 |
16 Jun 2017 | USD | 1.08 | 1.21 | 1.02 | 1.06 | 1.06 | -0.02 (-1.85%) | 56,600 |
15 Jun 2017 | USD | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -0.06 (-5.26%) | 11,400 |