Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | USD | 1.22 | 1.29 | 1.21 | 1.255 | 1.255 | +0.03 (+2.45%) | 18,400 |
31 Mar 2017 | USD | 1.215 | 1.225 | 1.215 | 1.225 | 1.225 | +0.005 (+0.41%) | 17,800 |
30 Mar 2017 | USD | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 37,200 |
29 Mar 2017 | USD | 1.21 | 1.225 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 84,000 |
28 Mar 2017 | USD | 1.21 | 1.215 | 1.13 | 1.21 | 1.21 | +0.025 (+2.11%) | 139,200 |
27 Mar 2017 | USD | 1.13 | 1.24 | 1.13 | 1.185 | 1.185 | +0.08 (+7.24%) | 192,800 |
24 Mar 2017 | USD | 1.1 | 1.105 | 1.1 | 1.105 | 1.105 | +0.005 (+0.45%) | 5,000 |
23 Mar 2017 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
22 Mar 2017 | USD | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 41,000 |
21 Mar 2017 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
20 Mar 2017 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 5,000 |
17 Mar 2017 | USD | 1.11 | 1.11 | 1.105 | 1.11 | 1.11 | -0.01 (-0.89%) | 8,600 |
16 Mar 2017 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.005 (-0.44%) | 3,500 |
15 Mar 2017 | USD | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0.0 (0.0%) | 0 |
14 Mar 2017 | USD | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0.0 (0.0%) | 0 |
13 Mar 2017 | USD | 1.095 | 1.155 | 1.095 | 1.125 | 1.125 | +0.035 (+3.21%) | 31,700 |
10 Mar 2017 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 15,000 |
9 Mar 2017 | USD | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 10,600 |
8 Mar 2017 | USD | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | +0.03 (+2.75%) | 19,500 |
7 Mar 2017 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 10,000 |
6 Mar 2017 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | +0.01 (+0.93%) | 7,000 |
3 Mar 2017 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
2 Mar 2017 | USD | 1.08 | 1.085 | 1.08 | 1.08 | 1.08 | +0.005 (+0.47%) | 20,900 |
1 Mar 2017 | USD | 1.1 | 1.1 | 1.075 | 1.075 | 1.075 | -0.025 (-2.27%) | 18,000 |
28 Feb 2017 | USD | 1.105 | 1.105 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 8,000 |
27 Feb 2017 | USD | 1.135 | 1.15 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 148,300 |
24 Feb 2017 | USD | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 24,800 |
23 Feb 2017 | USD | 1.125 | 1.125 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 33,700 |
22 Feb 2017 | USD | 1.1 | 1.125 | 1.095 | 1.1 | 1.1 | +0.005 (+0.46%) | 109,100 |
21 Feb 2017 | USD | 1.08 | 1.095 | 1.08 | 1.095 | 1.095 | 0.0 (0.0%) | 29,800 |