Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | USD | 1.045 | 1.05 | 1.04 | 1.045 | 1.045 | +0.004 (+0.38%) | 631,445 |
17 Mar 2017 | USD | 1.03 | 1.042 | 1.026 | 1.041 | 1.041 | +0.012 (+1.17%) | 721,763 |
16 Mar 2017 | USD | 1.028 | 1.03 | 1.025 | 1.029 | 1.029 | +0.002 (+0.19%) | 140,600 |
15 Mar 2017 | USD | 1.013 | 1.032 | 1.013 | 1.027 | 1.027 | +0.007 (+0.69%) | 199,164 |
14 Mar 2017 | USD | 1.034 | 1.035 | 1.018 | 1.02 | 1.02 | -0.008 (-0.78%) | 360,533 |
13 Mar 2017 | USD | 1.022 | 1.032 | 1.021 | 1.028 | 1.028 | -0.001 (-0.10%) | 127,567 |
10 Mar 2017 | USD | 1.027 | 1.034 | 1.021 | 1.029 | 1.029 | -0.001 (-0.10%) | 208,466 |
9 Mar 2017 | USD | 1.034 | 1.034 | 1.021 | 1.03 | 1.03 | -0.007 (-0.68%) | 279,756 |
8 Mar 2017 | USD | 1.042 | 1.045 | 1.028 | 1.037 | 1.037 | -0.002 (-0.19%) | 175,501 |
7 Mar 2017 | USD | 1.033 | 1.043 | 1.031 | 1.039 | 1.039 | +0.01 (+0.97%) | 276,800 |
6 Mar 2017 | USD | 1.025 | 1.035 | 1.025 | 1.029 | 1.029 | +0.002 (+0.19%) | 168,100 |
3 Mar 2017 | USD | 1.03 | 1.038 | 1.026 | 1.027 | 1.027 | -0.003 (-0.29%) | 240,682 |
2 Mar 2017 | USD | 1.042 | 1.048 | 1.029 | 1.03 | 1.03 | -0.015 (-1.44%) | 392,800 |
1 Mar 2017 | USD | 1.028 | 1.05 | 1.027 | 1.045 | 1.045 | +0.011 (+1.06%) | 693,231 |
28 Feb 2017 | USD | 1.024 | 1.035 | 1.024 | 1.034 | 1.034 | +0.009 (+0.88%) | 287,850 |
27 Feb 2017 | USD | 1.04 | 1.04 | 1.022 | 1.025 | 1.025 | -0.016 (-1.54%) | 297,677 |
24 Feb 2017 | USD | 1.045 | 1.045 | 1.031 | 1.041 | 1.041 | -0.004 (-0.38%) | 506,916 |
23 Feb 2017 | USD | 1.038 | 1.047 | 1.035 | 1.045 | 1.045 | +0.005 (+0.48%) | 608,213 |
22 Feb 2017 | USD | 1.032 | 1.044 | 1.032 | 1.04 | 1.04 | 0.0 (0.0%) | 396,576 |
21 Feb 2017 | USD | 1.033 | 1.043 | 1.032 | 1.04 | 1.04 | 0.0 (0.0%) | 577,540 |
20 Feb 2017 | USD | 1.03 | 1.041 | 1.022 | 1.04 | 1.04 | +0.011 (+1.07%) | 417,414 |
17 Feb 2017 | USD | 1.041 | 1.041 | 1.028 | 1.029 | 1.029 | -0.009 (-0.87%) | 434,900 |
16 Feb 2017 | USD | 1.027 | 1.04 | 1.021 | 1.038 | 1.038 | +0.011 (+1.07%) | 746,056 |
15 Feb 2017 | USD | 1.029 | 1.042 | 1.025 | 1.027 | 1.027 | -0.003 (-0.29%) | 630,955 |
14 Feb 2017 | USD | 1.032 | 1.032 | 1.022 | 1.03 | 1.03 | -0.001 (-0.10%) | 310,395 |
13 Feb 2017 | USD | 1.023 | 1.034 | 1.02 | 1.031 | 1.031 | +0.005 (+0.49%) | 456,356 |
10 Feb 2017 | USD | 1.007 | 1.032 | 1.007 | 1.026 | 1.026 | +0.016 (+1.58%) | 892,212 |
9 Feb 2017 | USD | 1.006 | 1.01 | 0.998 | 1.01 | 1.01 | +0.006 (+0.60%) | 465,900 |
8 Feb 2017 | USD | 0.998 | 1.006 | 0.989 | 1.004 | 1.004 | +0.005 (+0.50%) | 240,500 |
7 Feb 2017 | USD | 1.003 | 1.003 | 0.993 | 0.999 | 0.999 | -0.004 (-0.40%) | 132,200 |