Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 2.12 | 2.12 | 1.98 | 2.0787 | 4.1574 | -0.091 (-4.21%) | 17,205 |
21 Mar 2017 | USD | 2.4011 | 2.405 | 2.0921 | 2.17 | 4.34 | -0.265 (-10.87%) | 25,792 |
20 Mar 2017 | USD | 2.391 | 2.4346 | 2.3237 | 2.4346 | 4.8692 | +0.002 (+0.08%) | 20,635 |
17 Mar 2017 | USD | 2.3009 | 2.4671 | 2.2967 | 2.4326 | 4.8652 | +0.32 (+15.16%) | 36,447 |
16 Mar 2017 | USD | 2.0779 | 2.1308 | 2.0779 | 2.1124 | 4.2248 | +0.075 (+3.68%) | 15,110 |
15 Mar 2017 | USD | 1.9998 | 2.0483 | 1.9998 | 2.0374 | 4.0748 | +0.037 (+1.87%) | 7,515 |
14 Mar 2017 | USD | 2.1216 | 2.1216 | 1.98 | 2 | 4 | -0.154 (-7.14%) | 16,605 |
13 Mar 2017 | USD | 2.2317 | 2.4719 | 2.0856 | 2.1537 | 4.3074 | +0.066 (+3.16%) | 79,458 |
10 Mar 2017 | USD | 1.965 | 2.0877 | 1.8667 | 2.0877 | 4.1754 | +0.154 (+7.94%) | 30,522 |
9 Mar 2017 | USD | 2.2455 | 2.3716 | 1.9341 | 1.9341 | 3.8682 | -0.215 (-10.01%) | 26,473 |
8 Mar 2017 | USD | 2.3133 | 2.3133 | 1.8985 | 2.1492 | 4.2984 | -0.194 (-8.26%) | 53,328 |
7 Mar 2017 | USD | 2.896 | 2.896 | 2.1294 | 2.3428 | 4.6856 | -0.576 (-19.74%) | 90,352 |
6 Mar 2017 | USD | 2.566 | 2.9776 | 2.566 | 2.9189 | 5.8378 | +0.531 (+22.23%) | 114,224 |
3 Mar 2017 | USD | 1.9125 | 2.4959 | 1.9125 | 2.388 | 4.776 | +0.55 (+29.90%) | 177,037 |
2 Mar 2017 | USD | 1.82 | 1.8767 | 1.82 | 1.8383 | 3.6766 | +0.082 (+4.64%) | 8,660 |
1 Mar 2017 | USD | 1.77 | 1.779 | 1.7568 | 1.7568 | 3.5136 | +0.005 (+0.29%) | 6,480 |
28 Feb 2017 | USD | 1.859 | 1.859 | 1.7518 | 1.7518 | 3.5036 | -0.065 (-3.56%) | 3,197 |
27 Feb 2017 | USD | 1.769 | 1.82 | 1.7382 | 1.8164 | 3.6328 | +0.095 (+5.51%) | 15,890 |
24 Feb 2017 | USD | 1.7455 | 1.7751 | 1.6932 | 1.7216 | 3.4432 | +0.084 (+5.13%) | 16,395 |
23 Feb 2017 | USD | 1.6467 | 1.667 | 1.5972 | 1.6376 | 3.2752 | -0.021 (-1.27%) | 4,635 |
22 Feb 2017 | USD | 1.5678 | 1.6586 | 1.5678 | 1.6586 | 3.3172 | +0.069 (+4.31%) | 2,559 |
21 Feb 2017 | USD | 1.6172 | 1.7063 | 1.59 | 1.59 | 3.18 | -0.153 (-8.77%) | 8,289 |
20 Feb 2017 | USD | 1.7429 | 1.7429 | 1.7429 | 1.7429 | 3.4858 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 1.7481 | 1.7519 | 1.6916 | 1.7429 | 3.4858 | -0.071 (-3.89%) | 6,710 |
16 Feb 2017 | USD | 1.834 | 1.834 | 1.7905 | 1.8135 | 3.627 | -0.027 (-1.49%) | 30,249 |
15 Feb 2017 | USD | 1.8175 | 1.8409 | 1.8142 | 1.8409 | 3.6818 | +0.203 (+12.37%) | 14,540 |
14 Feb 2017 | USD | 1.5811 | 1.68 | 1.5811 | 1.6382 | 3.2764 | +0.166 (+11.24%) | 13,843 |
13 Feb 2017 | USD | 1.3399 | 1.4926 | 1.3399 | 1.4727 | 2.9454 | +0.173 (+13.29%) | 25,430 |
10 Feb 2017 | USD | 1.3006 | 1.3175 | 1.2831 | 1.2999 | 2.5998 | -0.005 (-0.35%) | 1,578 |
9 Feb 2017 | USD | 1.35 | 1.35 | 1.2917 | 1.3045 | 2.609 | -0.045 (-3.37%) | 6,050 |