Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 1.2 | 1.2 | 1.05 | 1.14 | 1.14 | -0.05 (-4.20%) | 77,500 |
13 Jun 2017 | USD | 1.15 | 1.2 | 1.14 | 1.19 | 1.19 | +0.04 (+3.48%) | 27,400 |
12 Jun 2017 | USD | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 28,200 |
9 Jun 2017 | USD | 1.06 | 1.16 | 1 | 1.14 | 1.14 | +0.08 (+7.55%) | 56,600 |
8 Jun 2017 | USD | 1.02 | 1.14 | 1 | 1.06 | 1.06 | +0.05 (+4.95%) | 64,000 |
7 Jun 2017 | USD | 1.05 | 1.05 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 63,500 |
6 Jun 2017 | USD | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 36,000 |
5 Jun 2017 | USD | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 64,700 |
2 Jun 2017 | USD | 1.09 | 1.11 | 1.02 | 1.06 | 1.06 | -0.03 (-2.75%) | 32,700 |
1 Jun 2017 | USD | 1.14 | 1.15 | 1.03 | 1.09 | 1.09 | -0.06 (-5.22%) | 34,200 |
31 May 2017 | USD | 1.16 | 1.19 | 1.06 | 1.15 | 1.15 | -0.03 (-2.54%) | 88,300 |
30 May 2017 | USD | 1.23 | 1.25 | 1.12 | 1.18 | 1.18 | -0.05 (-4.07%) | 61,200 |
29 May 2017 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 1.29 | 1.33 | 1.21 | 1.23 | 1.23 | -0.06 (-4.65%) | 132,500 |
25 May 2017 | USD | 1.31 | 1.32 | 1.25 | 1.29 | 1.29 | 0.0 (0.0%) | 28,400 |
24 May 2017 | USD | 1.3 | 1.32 | 1.25 | 1.29 | 1.29 | -0.03 (-2.27%) | 26,700 |
23 May 2017 | USD | 1.34 | 1.36 | 1.2 | 1.32 | 1.32 | -0.01 (-0.75%) | 117,200 |
22 May 2017 | USD | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | +0.03 (+2.31%) | 23,800 |
19 May 2017 | USD | 1.3 | 1.35 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 35,900 |
18 May 2017 | USD | 1.31 | 1.33 | 1.16 | 1.3 | 1.3 | 0.0 (0.0%) | 23,600 |
17 May 2017 | USD | 1.3 | 1.35 | 1.22 | 1.3 | 1.3 | 0.0 (0.0%) | 103,600 |
16 May 2017 | USD | 1.37 | 1.38 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 22,600 |
15 May 2017 | USD | 1.36 | 1.38 | 1.26 | 1.32 | 1.32 | -0.03 (-2.22%) | 46,700 |
12 May 2017 | USD | 1.33 | 1.38 | 1.26 | 1.35 | 1.35 | +0.03 (+2.27%) | 53,100 |
11 May 2017 | USD | 1.3 | 1.34 | 1.25 | 1.32 | 1.32 | -0.03 (-2.22%) | 38,500 |
10 May 2017 | USD | 1.37 | 1.38 | 1.28 | 1.35 | 1.35 | -0.01 (-0.74%) | 33,100 |
9 May 2017 | USD | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 44,600 |
8 May 2017 | USD | 1.3 | 1.35 | 1.28 | 1.35 | 1.35 | +0.06 (+4.65%) | 41,700 |
5 May 2017 | USD | 1.15 | 1.32 | 1.06 | 1.29 | 1.29 | +0.12 (+10.26%) | 113,400 |
4 May 2017 | USD | 1.15 | 1.2 | 1.14 | 1.17 | 1.17 | -0.03 (-2.50%) | 47,200 |