Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2017 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | +0.005 (+0.36%) | 23,000 |
19 Apr 2017 | USD | 1.4 | 1.415 | 1.4 | 1.405 | 1.405 | -0.015 (-1.06%) | 21,100 |
18 Apr 2017 | USD | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 6,500 |
17 Apr 2017 | USD | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 71,300 |
14 Apr 2017 | USD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | +0.005 (+0.35%) | 0 |
13 Apr 2017 | USD | 1.43 | 1.43 | 1.42 | 1.425 | 1.425 | -0.02 (-1.38%) | 25,500 |
12 Apr 2017 | USD | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | +0.055 (+3.96%) | 200 |
11 Apr 2017 | USD | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 30,200 |
10 Apr 2017 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
7 Apr 2017 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +0.005 (+0.36%) | 0 |
6 Apr 2017 | USD | 1.435 | 1.435 | 1.385 | 1.385 | 1.385 | -0.065 (-4.48%) | 10,700 |
5 Apr 2017 | USD | 1.385 | 1.465 | 1.385 | 1.45 | 1.45 | +0.085 (+6.23%) | 16,800 |
4 Apr 2017 | USD | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | +0.005 (+0.37%) | 2,500 |
3 Apr 2017 | USD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 5,000 |
31 Mar 2017 | USD | 1.355 | 1.36 | 1.355 | 1.36 | 1.36 | +0.005 (+0.37%) | 20,000 |
30 Mar 2017 | USD | 1.355 | 1.36 | 1.35 | 1.355 | 1.355 | -0.005 (-0.37%) | 32,900 |
29 Mar 2017 | USD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
28 Mar 2017 | USD | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 36,900 |
27 Mar 2017 | USD | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 57,700 |
24 Mar 2017 | USD | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 83,300 |
23 Mar 2017 | USD | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 71,700 |
22 Mar 2017 | USD | 1.3 | 1.35 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 230,400 |
21 Mar 2017 | USD | 1.24 | 1.3 | 1.235 | 1.3 | 1.3 | +0.06 (+4.84%) | 90,800 |
20 Mar 2017 | USD | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 10,800 |
17 Mar 2017 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.005 (+0.41%) | 0 |
16 Mar 2017 | USD | 1.225 | 1.225 | 1.22 | 1.225 | 1.225 | +0.005 (+0.41%) | 36,000 |
15 Mar 2017 | USD | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.025 (-2.01%) | 33,400 |
14 Mar 2017 | USD | 1.245 | 1.255 | 1.245 | 1.245 | 1.245 | +0.005 (+0.40%) | 8,000 |
13 Mar 2017 | USD | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 23,700 |
10 Mar 2017 | USD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.005 (+0.40%) | 0 |