Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | USD | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 3,616,000 |
27 Apr 2017 | USD | 1.6 | 1.64 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 484,000 |
26 Apr 2017 | USD | 1.57 | 1.61 | 1.56 | 1.61 | 1.61 | +0.01 (+0.63%) | 450,000 |
25 Apr 2017 | USD | 1.59 | 1.6 | 1.55 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,379,000 |
24 Apr 2017 | USD | 1.59 | 1.6 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 172,000 |
21 Apr 2017 | USD | 1.64 | 1.7 | 1.58 | 1.59 | 1.59 | -0.05 (-3.05%) | 1,933,000 |
20 Apr 2017 | USD | 1.47 | 1.73 | 1.47 | 1.64 | 1.64 | +0.17 (+11.56%) | 17,898,000 |
19 Apr 2017 | USD | 1.5 | 1.51 | 1.45 | 1.47 | 1.47 | -0.04 (-2.65%) | 743,000 |
18 Apr 2017 | USD | 1.55 | 1.55 | 1.47 | 1.51 | 1.51 | -0.03 (-1.95%) | 1,171,665 |
17 Apr 2017 | USD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
14 Apr 2017 | USD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 1.57 | 1.59 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 2,386,000 |
12 Apr 2017 | USD | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 359,500 |
11 Apr 2017 | USD | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 618,000 |
10 Apr 2017 | USD | 1.59 | 1.6 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 277,271 |
7 Apr 2017 | USD | 1.6 | 1.61 | 1.56 | 1.61 | 1.61 | 0.0 (0.0%) | 1,633,000 |
6 Apr 2017 | USD | 1.6 | 1.63 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 449,100 |
5 Apr 2017 | USD | 1.6 | 1.63 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 1,151,000 |
4 Apr 2017 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
3 Apr 2017 | USD | 1.6 | 1.63 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 109,000 |
31 Mar 2017 | USD | 1.65 | 1.65 | 1.6 | 1.61 | 1.61 | -0.05 (-3.01%) | 1,028,000 |
30 Mar 2017 | USD | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 873,000 |
29 Mar 2017 | USD | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 2,931,000 |
28 Mar 2017 | USD | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 2,718,000 |
27 Mar 2017 | USD | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 3,879,871 |
24 Mar 2017 | USD | 1.63 | 1.67 | 1.61 | 1.63 | 1.63 | +0.03 (+1.88%) | 3,043,000 |
23 Mar 2017 | USD | 1.59 | 1.61 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 3,189,400 |
22 Mar 2017 | USD | 1.63 | 1.68 | 1.57 | 1.58 | 1.58 | -0.07 (-4.24%) | 4,596,000 |
21 Mar 2017 | USD | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 2,298,000 |
20 Mar 2017 | USD | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | -0.08 (-4.57%) | 965,000 |