Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | USD | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,589,450 |
16 Mar 2017 | USD | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 846,000 |
15 Mar 2017 | USD | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 456,000 |
14 Mar 2017 | USD | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,137,000 |
13 Mar 2017 | USD | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 850,000 |
10 Mar 2017 | USD | 1.74 | 1.76 | 1.7 | 1.75 | 1.75 | +0.02 (+1.16%) | 684,000 |
9 Mar 2017 | USD | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 676,000 |
8 Mar 2017 | USD | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 610,000 |
7 Mar 2017 | USD | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 427,000 |
6 Mar 2017 | USD | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 844,000 |
3 Mar 2017 | USD | 1.79 | 1.79 | 1.71 | 1.74 | 1.74 | -0.05 (-2.79%) | 2,678,010 |
2 Mar 2017 | USD | 1.8 | 1.81 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 3,050,000 |
1 Mar 2017 | USD | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | -0.02 (-1.10%) | 786,000 |
28 Feb 2017 | USD | 1.81 | 1.85 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 492,000 |
27 Feb 2017 | USD | 1.81 | 1.85 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 653,000 |
24 Feb 2017 | USD | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 408,351 |
23 Feb 2017 | USD | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 422,000 |
22 Feb 2017 | USD | 1.81 | 1.84 | 1.8 | 1.83 | 1.83 | +0.02 (+1.10%) | 811,000 |
21 Feb 2017 | USD | 1.85 | 1.86 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 555,050 |
20 Feb 2017 | USD | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 1,351,000 |
17 Feb 2017 | USD | 1.83 | 1.92 | 1.83 | 1.86 | 1.86 | +0.04 (+2.20%) | 1,516,000 |
16 Feb 2017 | USD | 1.82 | 1.83 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 926,000 |
15 Feb 2017 | USD | 1.8 | 1.82 | 1.8 | 1.82 | 1.82 | +0.03 (+1.68%) | 751,000 |
14 Feb 2017 | USD | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 2,126,000 |
13 Feb 2017 | USD | 1.79 | 1.8 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 812,000 |
10 Feb 2017 | USD | 1.79 | 1.84 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 1,385,000 |
9 Feb 2017 | USD | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -0.05 (-2.72%) | 1,412,200 |
8 Feb 2017 | USD | 1.86 | 1.9 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 322,000 |
7 Feb 2017 | USD | 1.87 | 1.9 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 607,000 |
6 Feb 2017 | USD | 1.85 | 1.91 | 1.84 | 1.88 | 1.88 | +0.05 (+2.73%) | 907,000 |