Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2017 | USD | 1.07 | 1.07 | 1.01 | 1.07 | 1.07 | -0.055 (-4.89%) | 505,996 |
20 Apr 2017 | USD | 1.125 | 1.25 | 1.05 | 1.125 | 1.125 | +0.125 (+12.50%) | 524,935 |
19 Apr 2017 | USD | 1 | 1 | 1 | 1 | 1 | -0.125 (-11.11%) | 175,000 |
18 Apr 2017 | USD | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | +0.025 (+2.27%) | 0 |
17 Apr 2017 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
14 Apr 2017 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 1.1 | 1.1 | 1 | 1.1 | 1.1 | +0.033 (+3.04%) | 1,823,517 |
12 Apr 2017 | USD | 1.0675 | 1.0675 | 1.01 | 1.0675 | 1.0675 | -0.003 (-0.23%) | 143,636 |
11 Apr 2017 | USD | 1.07 | 1.07 | 1.0135 | 1.07 | 1.07 | -0.055 (-4.89%) | 649,486 |
10 Apr 2017 | USD | 1.125 | 1.25 | 1.01 | 1.125 | 1.125 | 0.0 (0.0%) | 1,949,547 |
7 Apr 2017 | USD | 1.125 | 1.15 | 1.01 | 1.125 | 1.125 | +0.05 (+4.65%) | 1,599,713 |
6 Apr 2017 | USD | 1.03 | 1.075 | 1 | 1.075 | 1.075 | +0.025 (+2.38%) | 592,438 |
5 Apr 2017 | USD | 1.05 | 1.095 | 1.015 | 1.05 | 1.05 | 0.0 (0.0%) | 1,107,463 |
4 Apr 2017 | USD | 1.132 | 1.132 | 1.025 | 1.05 | 1.05 | -0.15 (-12.50%) | 831,179 |
3 Apr 2017 | USD | 1.275 | 1.35 | 1.05 | 1.2 | 1.2 | +0.125 (+11.63%) | 14,611,171 |
31 Mar 2017 | USD | 1.075 | 1.0949 | 1.02 | 1.075 | 1.075 | 0.0 (0.0%) | 1,205,479 |
30 Mar 2017 | USD | 1.051 | 1.12 | 1.051 | 1.075 | 1.075 | -0.05 (-4.44%) | 2,542,335 |
29 Mar 2017 | USD | 1.15 | 1.19 | 1.05 | 1.125 | 1.125 | -0.025 (-2.17%) | 862,873 |
28 Mar 2017 | USD | 1.15 | 1.19 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 3,933,010 |
27 Mar 2017 | USD | 1.15 | 1.19 | 1.1055 | 1.15 | 1.15 | 0.0 (0.0%) | 1,895,314 |
24 Mar 2017 | USD | 1.15 | 1.19 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 4,193,881 |
23 Mar 2017 | USD | 1.15 | 1.2 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 10,560,478 |
22 Mar 2017 | USD | 1.125 | 1.34 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 22,252,047 |
21 Mar 2017 | USD | 1.555 | 1.555 | 1.05 | 1.1 | 1.1 | -0.525 (-32.31%) | 31,102,804 |
20 Mar 2017 | USD | 1.75 | 1.85 | 1.6 | 1.625 | 1.625 | -0.125 (-7.14%) | 217,270 |
17 Mar 2017 | USD | 1.75 | 1.9 | 1.6 | 1.75 | 1.75 | +0.125 (+7.69%) | 85,000 |
16 Mar 2017 | USD | 1.625 | 1.75 | 1.6 | 1.625 | 1.625 | 0.0 (0.0%) | 70,538 |
15 Mar 2017 | USD | 1.75 | 1.75 | 1.625 | 1.625 | 1.625 | 0.0 (0.0%) | 103,571 |
14 Mar 2017 | USD | 1.75 | 1.75 | 1.625 | 1.625 | 1.625 | -0.25 (-13.33%) | 38,036 |
13 Mar 2017 | USD | 1.875 | 1.9875 | 1.75 | 1.875 | 1.875 | 0.0 (0.0%) | 710,000 |