Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | USD | 1.4 | 1.45 | 1.341 | 1.41 | 1.41 | +0.01 (+0.71%) | 147,300 |
3 May 2017 | USD | 1.35 | 1.46 | 1.35 | 1.4 | 1.4 | -0.056 (-3.86%) | 9,666 |
2 May 2017 | USD | 1.48 | 1.49 | 1.362 | 1.4562 | 1.4562 | -0.024 (-1.61%) | 66,631 |
1 May 2017 | USD | 1.49 | 1.49 | 1.11 | 1.48 | 1.48 | 0.0 (0.0%) | 3,860 |
28 Apr 2017 | USD | 1.49 | 1.5 | 1.48 | 1.48 | 1.48 | -0.008 (-0.52%) | 35,565 |
27 Apr 2017 | USD | 1.4 | 1.49 | 1.23 | 1.4877 | 1.4877 | +0.048 (+3.31%) | 26,790 |
26 Apr 2017 | USD | 1.5 | 1.5 | 1.34 | 1.44 | 1.44 | -0.055 (-3.70%) | 139,272 |
25 Apr 2017 | USD | 1.46 | 1.4954 | 1.42 | 1.4954 | 1.4954 | +0.035 (+2.42%) | 96,865 |
24 Apr 2017 | USD | 1.4485 | 1.46 | 1.4 | 1.46 | 1.46 | 0.0 (0.0%) | 22,073 |
21 Apr 2017 | USD | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | +0.06 (+4.29%) | 136,674 |
20 Apr 2017 | USD | 1.46 | 1.46 | 1.39 | 1.4 | 1.4 | -0.06 (-4.11%) | 51,192 |
19 Apr 2017 | USD | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | +0.035 (+2.43%) | 15,108 |
18 Apr 2017 | USD | 1.39 | 1.46 | 1.39 | 1.4254 | 1.4254 | +0.005 (+0.32%) | 30,137 |
17 Apr 2017 | USD | 1.42 | 1.45 | 1.42 | 1.4208 | 1.4208 | +0.01 (+0.71%) | 11,310 |
14 Apr 2017 | USD | 1.4108 | 1.4108 | 1.4108 | 1.4108 | 1.4108 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 1.41 | 1.42 | 1.39 | 1.4108 | 1.4108 | +0.011 (+0.77%) | 59,899 |
12 Apr 2017 | USD | 1.4 | 1.41 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 50,940 |
11 Apr 2017 | USD | 1.42 | 1.42 | 1.162 | 1.41 | 1.41 | -0.04 (-2.76%) | 16,538 |
10 Apr 2017 | USD | 1.41 | 1.465 | 1.4077 | 1.45 | 1.45 | +0.016 (+1.12%) | 39,137 |
7 Apr 2017 | USD | 1.5 | 1.5 | 1.101 | 1.434 | 1.434 | -0.081 (-5.37%) | 92,725 |
6 Apr 2017 | USD | 1.49 | 1.55 | 1.48 | 1.5154 | 1.5154 | +0.025 (+1.70%) | 98,813 |
5 Apr 2017 | USD | 1.5262 | 1.5262 | 1.49 | 1.49 | 1.49 | -0.04 (-2.61%) | 12,315 |
4 Apr 2017 | USD | 1.52 | 1.538 | 1.25 | 1.53 | 1.53 | -0.02 (-1.29%) | 14,726 |
3 Apr 2017 | USD | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 5,042 |
31 Mar 2017 | USD | 1.5 | 1.545 | 1.48 | 1.53 | 1.53 | -0.01 (-0.65%) | 20,243 |
30 Mar 2017 | USD | 1.57 | 1.58 | 1.3 | 1.54 | 1.54 | -0.02 (-1.28%) | 24,000 |
29 Mar 2017 | USD | 1.53 | 1.56 | 1.4977 | 1.56 | 1.56 | +0.03 (+1.96%) | 101,569 |
28 Mar 2017 | USD | 1.52 | 1.57 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 66,301 |
27 Mar 2017 | USD | 1.56 | 1.56 | 1.23 | 1.55 | 1.55 | +0.01 (+0.65%) | 42,323 |
24 Mar 2017 | USD | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 19,265 |