Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | USD | 1.3975 | 1.4002 | 1.3975 | 1.4002 | 1.4002 | +0.011 (+0.78%) | 19,485 |
7 Feb 2017 | USD | 1.3872 | 1.43 | 1.32 | 1.3893 | 1.3893 | -0.024 (-1.68%) | 15,375 |
6 Feb 2017 | USD | 1.4131 | 1.4131 | 1.4131 | 1.4131 | 1.4131 | 0.0 (0.0%) | 0 |
3 Feb 2017 | USD | 1.4131 | 1.4131 | 1.4131 | 1.4131 | 1.4131 | +0.023 (+1.66%) | 865 |
2 Feb 2017 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +0.08 (+6.11%) | 10,655 |
1 Feb 2017 | USD | 1.4 | 1.4 | 1.31 | 1.31 | 1.31 | -0.08 (-5.76%) | 1,792 |
31 Jan 2017 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +0.018 (+1.33%) | 12,250 |
30 Jan 2017 | USD | 1.3717 | 1.3717 | 1.37 | 1.3717 | 1.3717 | -0.033 (-2.35%) | 8,455 |
27 Jan 2017 | USD | 1.3781 | 1.4047 | 1.3781 | 1.4047 | 1.4047 | -0.015 (-1.08%) | 24,928 |
26 Jan 2017 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | +0.001 (+0.08%) | 6,600 |
25 Jan 2017 | USD | 1.4241 | 1.4241 | 1.4185 | 1.4189 | 1.4189 | -0.011 (-0.78%) | 40,495 |
24 Jan 2017 | USD | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | +0.116 (+8.79%) | 149,824 |
23 Jan 2017 | USD | 1.3482 | 1.3509 | 1.3117 | 1.3145 | 1.3145 | +0.234 (+21.71%) | 106,117 |
20 Jan 2017 | USD | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.22 (-16.92%) | 1,710 |
19 Jan 2017 | USD | 1.17 | 1.3 | 1.17 | 1.3 | 1.3 | +0.088 (+7.23%) | 1,080 |
18 Jan 2017 | USD | 1.2074 | 1.2123 | 1.205 | 1.2123 | 1.2123 | +0.038 (+3.27%) | 82,125 |
17 Jan 2017 | USD | 1.1739 | 1.1739 | 1.1739 | 1.1739 | 1.1739 | -0.057 (-4.65%) | 1,600 |
16 Jan 2017 | USD | 1.2312 | 1.2312 | 1.2312 | 1.2312 | 1.2312 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 1.2272 | 1.2312 | 1.2267 | 1.2312 | 1.2312 | +0.044 (+3.74%) | 56,380 |
12 Jan 2017 | USD | 1.1868 | 1.1868 | 1.1868 | 1.1868 | 1.1868 | +0.067 (+5.96%) | 61,320 |
11 Jan 2017 | USD | 1.16 | 1.23 | 1.12 | 1.12 | 1.12 | -0.049 (-4.17%) | 28,160 |
10 Jan 2017 | USD | 1.285 | 1.285 | 1.1687 | 1.1687 | 1.1687 | +0.009 (+0.75%) | 58,540 |
9 Jan 2017 | USD | 1.23 | 1.27 | 1.16 | 1.16 | 1.16 | -0.077 (-6.23%) | 5,530 |
6 Jan 2017 | USD | 1.2675 | 1.34 | 1.2371 | 1.2371 | 1.2371 | -0.153 (-11%) | 176,703 |
5 Jan 2017 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +0.151 (+12.22%) | 219,515 |
4 Jan 2017 | USD | 1.2341 | 1.27 | 1.2341 | 1.2386 | 1.2386 | -0.02 (-1.57%) | 58,209 |
3 Jan 2017 | USD | 1.2583 | 1.2583 | 1.2583 | 1.2583 | 1.2583 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 1.2583 | 1.2583 | 1.2583 | 1.2583 | 1.2583 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 1.2583 | 1.2583 | 1.2583 | 1.2583 | 1.2583 | 0.0 (0.0%) | 0 |
29 Dec 2016 | USD | 1.2514 | 1.2583 | 1.2514 | 1.2583 | 1.2583 | +0.009 (+0.76%) | 7,720 |