Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2017 | USD | 1.545 | 1.545 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 22,750 |
8 Feb 2017 | USD | 1.68 | 1.68 | 1.51 | 1.54 | 1.54 | -0.14 (-8.33%) | 23,500 |
7 Feb 2017 | USD | 1.5077 | 1.75 | 1.5077 | 1.68 | 1.68 | +0.17 (+11.26%) | 25,686 |
6 Feb 2017 | USD | 1.77 | 1.77 | 1.51 | 1.51 | 1.51 | -0.22 (-12.72%) | 24,519 |
3 Feb 2017 | USD | 1.59 | 1.77 | 1.59 | 1.7301 | 1.7301 | -0.06 (-3.35%) | 29,127 |
2 Feb 2017 | USD | 1.82 | 1.83 | 1.51 | 1.79 | 1.79 | -0.01 (-0.56%) | 24,400 |
1 Feb 2017 | USD | 1.85 | 1.85 | 1.79 | 1.8 | 1.8 | -0.04 (-2.17%) | 25,870 |
31 Jan 2017 | USD | 1.827 | 1.85 | 1.75 | 1.84 | 1.84 | -0.06 (-3.16%) | 9,247 |
30 Jan 2017 | USD | 1.97 | 1.982 | 1.75 | 1.9 | 1.9 | -0.07 (-3.55%) | 25,545 |
27 Jan 2017 | USD | 2 | 2.005 | 1.95 | 1.97 | 1.97 | -0.03 (-1.50%) | 43,890 |
26 Jan 2017 | USD | 1.98 | 2 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 89,285 |
25 Jan 2017 | USD | 1.9823 | 1.99 | 1.97 | 1.98 | 1.98 | +0.01 (+0.51%) | 5,196 |
24 Jan 2017 | USD | 1.775 | 1.97 | 1.74 | 1.97 | 1.97 | +0.08 (+4.23%) | 18,963 |
23 Jan 2017 | USD | 1.98 | 1.995 | 1.6 | 1.89 | 1.89 | -0.11 (-5.50%) | 13,939 |
20 Jan 2017 | USD | 1.81 | 2.01 | 1.51 | 2 | 2 | +0.19 (+10.50%) | 60,459 |
19 Jan 2017 | USD | 1.83 | 1.83 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 16,542 |
18 Jan 2017 | USD | 1.75 | 1.82 | 1.5101 | 1.8 | 1.8 | +0.05 (+2.86%) | 53,788 |
17 Jan 2017 | USD | 1.7254 | 1.765 | 1.7254 | 1.75 | 1.75 | +0.02 (+1.16%) | 48,741 |
16 Jan 2017 | USD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 1.7 | 1.73 | 1.7 | 1.73 | 1.73 | +0.049 (+2.91%) | 1,914 |
12 Jan 2017 | USD | 1.89 | 1.89 | 1.681 | 1.681 | 1.681 | -0.099 (-5.56%) | 33,838 |
11 Jan 2017 | USD | 1.9 | 1.9 | 1.73 | 1.78 | 1.78 | -0.07 (-3.78%) | 34,683 |
10 Jan 2017 | USD | 1.76 | 1.85 | 1.76 | 1.85 | 1.85 | +0.09 (+5.11%) | 11,143 |
9 Jan 2017 | USD | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 27,736 |
6 Jan 2017 | USD | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | +0.07 (+4.17%) | 43,902 |
5 Jan 2017 | USD | 1.69 | 1.694 | 1.6 | 1.68 | 1.68 | -0.02 (-1.18%) | 63,088 |
4 Jan 2017 | USD | 1.7 | 1.72 | 1.52 | 1.7 | 1.7 | -0.02 (-1.16%) | 15,996 |
3 Jan 2017 | USD | 1.51 | 1.72 | 1.51 | 1.72 | 1.72 | +0.22 (+14.67%) | 73,125 |
2 Jan 2017 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 1.5 | 1.5 | 1.45 | 1.5 | 1.5 | +0.01 (+0.67%) | 2,175 |