Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2017 | USD | 1.91 | 2.02 | 1.89 | 1.93 | 9.65 | +0.01 (+0.52%) | 25,472 |
3 Feb 2017 | USD | 1.81 | 1.96 | 1.79 | 1.92 | 9.6 | +0.04 (+2.13%) | 55,873 |
2 Feb 2017 | USD | 1.82 | 1.9 | 1.7868 | 1.88 | 9.4 | +0.11 (+6.21%) | 45,228 |
1 Feb 2017 | USD | 1.7 | 1.85 | 1.7 | 1.77 | 8.85 | +0.11 (+6.63%) | 52,068 |
31 Jan 2017 | USD | 1.69 | 1.74 | 1.65 | 1.66 | 8.3 | -0.03 (-1.78%) | 19,220 |
30 Jan 2017 | USD | 1.75 | 1.79 | 1.67 | 1.69 | 8.45 | -0.01 (-0.59%) | 23,643 |
27 Jan 2017 | USD | 1.79 | 1.86 | 1.63 | 1.7 | 8.5 | -0.07 (-3.95%) | 58,412 |
26 Jan 2017 | USD | 1.71 | 1.8 | 1.7 | 1.77 | 8.85 | +0.07 (+4.12%) | 40,984 |
25 Jan 2017 | USD | 1.71 | 1.72 | 1.66 | 1.7 | 8.5 | 0.0 (0.0%) | 5,745 |
24 Jan 2017 | USD | 1.67 | 1.75 | 1.62 | 1.7 | 8.5 | +0.02 (+1.19%) | 31,971 |
23 Jan 2017 | USD | 1.62 | 1.69 | 1.58 | 1.68 | 8.4 | +0.06 (+3.70%) | 16,926 |
20 Jan 2017 | USD | 1.64 | 1.65 | 1.55 | 1.62 | 8.1 | +0.02 (+1.25%) | 25,976 |
19 Jan 2017 | USD | 1.69 | 1.69 | 1.58 | 1.6 | 8 | -0.09 (-5.33%) | 20,404 |
18 Jan 2017 | USD | 1.706 | 1.74 | 1.68 | 1.69 | 8.45 | -0.05 (-2.87%) | 6,096 |
17 Jan 2017 | USD | 1.79 | 1.79 | 1.66 | 1.74 | 8.7 | -0.06 (-3.33%) | 14,721 |
16 Jan 2017 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 9 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 1.8 | 1.81 | 1.77 | 1.8 | 9 | +0.02 (+1.12%) | 19,986 |
12 Jan 2017 | USD | 1.77 | 1.78 | 1.67 | 1.78 | 8.9 | +0.02 (+1.14%) | 28,559 |
11 Jan 2017 | USD | 1.81 | 1.81 | 1.71 | 1.76 | 8.8 | -0.05 (-2.76%) | 20,798 |
10 Jan 2017 | USD | 1.79 | 1.8195 | 1.77 | 1.81 | 9.05 | +0.03 (+1.69%) | 25,347 |
9 Jan 2017 | USD | 1.74 | 1.79 | 1.71 | 1.78 | 8.9 | +0.03 (+1.71%) | 12,346 |
6 Jan 2017 | USD | 1.72 | 1.81 | 1.69 | 1.75 | 8.75 | +0.06 (+3.55%) | 45,700 |
5 Jan 2017 | USD | 1.72 | 1.77 | 1.67 | 1.69 | 8.45 | -0.02 (-1.17%) | 8,421 |
4 Jan 2017 | USD | 1.75 | 1.83 | 1.64 | 1.71 | 8.55 | 0.0 (0.0%) | 54,316 |
3 Jan 2017 | USD | 1.54 | 1.8 | 1.54 | 1.71 | 8.55 | +0.18 (+11.76%) | 70,775 |
2 Jan 2017 | USD | 1.53 | 1.53 | 1.53 | 1.53 | 7.65 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 1.6 | 1.69 | 1.4699 | 1.53 | 7.65 | -0.07 (-4.38%) | 121,211 |
29 Dec 2016 | USD | 1.6 | 1.6873 | 1.6 | 1.6 | 8 | -0.01 (-0.62%) | 32,281 |
28 Dec 2016 | USD | 1.78 | 1.82 | 1.6 | 1.61 | 8.05 | -0.17 (-9.55%) | 65,725 |
27 Dec 2016 | USD | 1.79 | 1.83 | 1.76 | 1.78 | 8.9 | +0.01 (+0.56%) | 28,658 |