Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | USD | 1.3722 | 1.386 | 1.3 | 1.35 | 2.7 | -0.029 (-2.12%) | 8,433 |
7 Feb 2017 | USD | 1.3793 | 1.3793 | 1.3793 | 1.3793 | 2.7586 | -0.053 (-3.71%) | 475 |
6 Feb 2017 | USD | 1.5082 | 1.5082 | 1.3795 | 1.4325 | 2.865 | -0.022 (-1.54%) | 9,494 |
3 Feb 2017 | USD | 1.5359 | 1.5359 | 1.4549 | 1.4549 | 2.9098 | -0.014 (-0.95%) | 6,470 |
2 Feb 2017 | USD | 1.5404 | 1.5404 | 1.432 | 1.4689 | 2.9378 | -0.008 (-0.55%) | 20,776 |
1 Feb 2017 | USD | 1.4675 | 1.477 | 1.4675 | 1.477 | 2.954 | +0.03 (+2.07%) | 250 |
31 Jan 2017 | USD | 1.5093 | 1.5099 | 1.4458 | 1.447 | 2.894 | -0.05 (-3.34%) | 5,970 |
30 Jan 2017 | USD | 1.3572 | 1.497 | 1.3572 | 1.497 | 2.994 | +0.176 (+13.34%) | 16,167 |
27 Jan 2017 | USD | 1.2999 | 1.328 | 1.2999 | 1.3208 | 2.6416 | +0.037 (+2.87%) | 5,010 |
26 Jan 2017 | USD | 1.317 | 1.317 | 1.2783 | 1.284 | 2.568 | -0.033 (-2.52%) | 4,455 |
25 Jan 2017 | USD | 1.3496 | 1.3496 | 1.2882 | 1.3172 | 2.6344 | +0.015 (+1.16%) | 18,818 |
24 Jan 2017 | USD | 1.4253 | 1.43 | 1.2272 | 1.3021 | 2.6042 | -0.128 (-8.94%) | 11,302 |
23 Jan 2017 | USD | 1.4529 | 1.482 | 1.412 | 1.43 | 2.86 | +0.065 (+4.75%) | 16,590 |
20 Jan 2017 | USD | 1.272 | 1.4694 | 1.272 | 1.3652 | 2.7304 | +0.155 (+12.83%) | 10,275 |
19 Jan 2017 | USD | 1.0279 | 1.21 | 1.0259 | 1.21 | 2.42 | +0.15 (+14.14%) | 17,375 |
18 Jan 2017 | USD | 0.9969 | 1.0601 | 0.9969 | 1.0601 | 2.1202 | +0.059 (+5.86%) | 5,130 |
17 Jan 2017 | USD | 1.002 | 1.0227 | 1.0004 | 1.0014 | 2.0028 | +0.007 (+0.74%) | 3,885 |
16 Jan 2017 | USD | 0.994 | 0.994 | 0.994 | 0.994 | 1.988 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.994 | 0.994 | 0.994 | 0.994 | 1.988 | +0.022 (+2.28%) | 1,035 |
12 Jan 2017 | USD | 0.9601 | 0.9718 | 0.9588 | 0.9718 | 1.9436 | +0.021 (+2.21%) | 4,100 |
11 Jan 2017 | USD | 0.9021 | 0.954 | 0.9021 | 0.9508 | 1.9016 | +0.057 (+6.32%) | 5,700 |
10 Jan 2017 | USD | 0.906 | 0.906 | 0.8943 | 0.8943 | 1.7886 | +0.004 (+0.44%) | 1,750 |
9 Jan 2017 | USD | 0.8188 | 0.8904 | 0.8188 | 0.8904 | 1.7808 | -0.038 (-4.12%) | 1,100 |
6 Jan 2017 | USD | 0.9287 | 0.9287 | 0.9287 | 0.9287 | 1.8574 | +0.011 (+1.17%) | 210 |
5 Jan 2017 | USD | 0.918 | 0.918 | 0.918 | 0.918 | 1.836 | -0.003 (-0.33%) | 400 |
4 Jan 2017 | USD | 0.921 | 0.921 | 0.921 | 0.921 | 1.842 | +0.022 (+2.42%) | 595 |
3 Jan 2017 | USD | 0.8992 | 0.8992 | 0.8992 | 0.8992 | 1.7984 | +0.001 (+0.13%) | 900 |
2 Jan 2017 | USD | 0.898 | 0.898 | 0.898 | 0.898 | 1.796 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.8975 | 0.8993 | 0.8975 | 0.898 | 1.796 | -0.011 (-1.16%) | 4,200 |
29 Dec 2016 | USD | 0.865 | 0.9085 | 0.8566 | 0.9085 | 1.817 | +0.025 (+2.86%) | 2,200 |