Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2017 | USD | 1.85 | 1.86 | 1.81 | 1.83 | 1.83 | -0.02 (-1.08%) | 1,355,040 |
2 Feb 2017 | USD | 1.82 | 1.85 | 1.77 | 1.85 | 1.85 | +0.03 (+1.65%) | 1,218,000 |
1 Feb 2017 | USD | 1.96 | 1.96 | 1.79 | 1.82 | 1.82 | -0.16 (-8.08%) | 3,397,000 |
31 Jan 2017 | USD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
30 Jan 2017 | USD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
27 Jan 2017 | USD | 1.98 | 2 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 338,000 |
26 Jan 2017 | USD | 1.98 | 2 | 1.96 | 1.99 | 1.99 | +0.01 (+0.51%) | 459,332 |
25 Jan 2017 | USD | 2 | 2 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 718,000 |
24 Jan 2017 | USD | 2 | 2.01 | 1.99 | 2 | 2 | 0.0 (0.0%) | 643,000 |
23 Jan 2017 | USD | 2.01 | 2.03 | 2 | 2 | 2 | -0.01 (-0.50%) | 1,108,000 |
20 Jan 2017 | USD | 2 | 2.02 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 207,000 |
19 Jan 2017 | USD | 2 | 2.01 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 1,143,000 |
18 Jan 2017 | USD | 2 | 2.03 | 2 | 2.01 | 2.01 | +0.02 (+1.01%) | 505,000 |
17 Jan 2017 | USD | 2.08 | 2.08 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,505,000 |
16 Jan 2017 | USD | 2 | 2.01 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 1,935,215 |
13 Jan 2017 | USD | 2 | 2.01 | 2 | 2.01 | 2.01 | +0.02 (+1.01%) | 157,000 |
12 Jan 2017 | USD | 2.02 | 2.07 | 1.99 | 1.99 | 1.99 | -0.04 (-1.97%) | 2,366,285 |
11 Jan 2017 | USD | 2.03 | 2.07 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 514,000 |
10 Jan 2017 | USD | 1.99 | 2.05 | 1.99 | 2.02 | 2.02 | +0.02 (+1%) | 1,040,100 |
9 Jan 2017 | USD | 2 | 2.03 | 2 | 2 | 2 | -0.01 (-0.50%) | 239,000 |
6 Jan 2017 | USD | 2.02 | 2.04 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 143,000 |
5 Jan 2017 | USD | 2.03 | 2.03 | 2 | 2 | 2 | 0.0 (0.0%) | 424,400 |
4 Jan 2017 | USD | 2 | 2.03 | 1.96 | 2 | 2 | -0.01 (-0.50%) | 1,592,000 |
3 Jan 2017 | USD | 2.04 | 2.04 | 2 | 2.01 | 2.01 | -0.01 (-0.50%) | 335,000 |
2 Jan 2017 | USD | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 2.03 | 2.05 | 2.02 | 2.02 | 2.02 | -0.01 (-0.49%) | 467,000 |
29 Dec 2016 | USD | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 385,000 |
28 Dec 2016 | USD | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 1,283,000 |
27 Dec 2016 | USD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 0 |
26 Dec 2016 | USD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 0 |