Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2017 | USD | 1.2747 | 1.2785 | 1.2083 | 1.2589 | 1.2589 | -0.014 (-1.07%) | 1,814,640 |
9 Feb 2017 | USD | 1.4555 | 1.4757 | 1.2014 | 1.2725 | 1.2725 | -0.182 (-12.52%) | 4,496,600 |
8 Feb 2017 | USD | 1.478 | 1.4982 | 1.4179 | 1.4547 | 1.4547 | -0.016 (-1.11%) | 1,227,740 |
7 Feb 2017 | USD | 1.4785 | 1.531 | 1.4707 | 1.471 | 1.471 | -0.002 (-0.16%) | 1,381,580 |
6 Feb 2017 | USD | 1.3896 | 1.5001 | 1.3883 | 1.4734 | 1.4734 | +0.085 (+6.12%) | 2,217,650 |
5 Feb 2017 | USD | 1.3908 | 1.3913 | 1.3649 | 1.3884 | 1.3884 | -0.005 (-0.39%) | 734,278 |
4 Feb 2017 | USD | 1.3629 | 1.399 | 1.3629 | 1.3938 | 1.3938 | +0.03 (+2.18%) | 888,228 |
3 Feb 2017 | USD | 1.3599 | 1.3762 | 1.3488 | 1.3641 | 1.3641 | +0.006 (+0.43%) | 985,487 |
2 Feb 2017 | USD | 1.3548 | 1.3717 | 1.3284 | 1.3583 | 1.3583 | +0.002 (+0.15%) | 486,080 |
1 Feb 2017 | USD | 1.3598 | 1.3782 | 1.3472 | 1.3563 | 1.3563 | -0.003 (-0.25%) | 738,198 |
31 Jan 2017 | USD | 1.3486 | 1.3811 | 1.3349 | 1.3597 | 1.3597 | +0.01 (+0.71%) | 1,080,040 |
30 Jan 2017 | USD | 1.2989 | 1.3503 | 1.2936 | 1.3501 | 1.3501 | +0.052 (+3.97%) | 564,097 |
29 Jan 2017 | USD | 1.3048 | 1.3094 | 1.2937 | 1.2985 | 1.2985 | -0.006 (-0.49%) | 308,654 |
28 Jan 2017 | USD | 1.2807 | 1.3133 | 1.2807 | 1.3049 | 1.3049 | +0.024 (+1.89%) | 513,562 |
27 Jan 2017 | USD | 1.3323 | 1.3479 | 1.2782 | 1.2807 | 1.2807 | -0.052 (-3.92%) | 1,341,760 |
26 Jan 2017 | USD | 1.2906 | 1.3564 | 1.2872 | 1.3329 | 1.3329 | +0.043 (+3.35%) | 948,543 |
25 Jan 2017 | USD | 1.3604 | 1.3738 | 1.2866 | 1.2897 | 1.2897 | -0.071 (-5.20%) | 1,373,550 |
24 Jan 2017 | USD | 1.3919 | 1.3971 | 1.3604 | 1.3604 | 1.3604 | -0.045 (-3.17%) | 921,969 |
23 Jan 2017 | USD | 1.3879 | 1.405 | 1.3665 | 1.405 | 1.405 | +0.022 (+1.61%) | 797,981 |
22 Jan 2017 | USD | 1.4136 | 1.47 | 1.3569 | 1.3827 | 1.3827 | -0.031 (-2.21%) | 1,770,900 |
21 Jan 2017 | USD | 1.3432 | 1.4367 | 1.3413 | 1.4139 | 1.4139 | +0.072 (+5.34%) | 3,094,200 |
20 Jan 2017 | USD | 1.1709 | 1.3973 | 1.1596 | 1.3422 | 1.3422 | +0.172 (+14.67%) | 4,968,780 |
19 Jan 2017 | USD | 1.2036 | 1.2167 | 1.1586 | 1.1705 | 1.1705 | -0.033 (-2.75%) | 686,642 |
18 Jan 2017 | USD | 1.2102 | 1.2223 | 1.1579 | 1.2036 | 1.2036 | -0.009 (-0.72%) | 984,448 |
17 Jan 2017 | USD | 1.1785 | 1.2333 | 1.1752 | 1.2123 | 1.2123 | +0.035 (+2.93%) | 1,531,790 |
16 Jan 2017 | USD | 1.1861 | 1.1974 | 1.1711 | 1.1778 | 1.1778 | -0.01 (-0.81%) | 368,937 |
15 Jan 2017 | USD | 1.2041 | 1.2057 | 1.1644 | 1.1874 | 1.1874 | -0.017 (-1.37%) | 748,170 |
14 Jan 2017 | USD | 1.2071 | 1.2311 | 1.1891 | 1.2039 | 1.2039 | -0.002 (-0.15%) | 574,209 |
13 Jan 2017 | USD | 1.2123 | 1.2475 | 1.1688 | 1.2057 | 1.2057 | -0.01 (-0.81%) | 1,510,150 |
12 Jan 2017 | USD | 1.1739 | 1.252 | 1.1238 | 1.2156 | 1.2156 | +0.039 (+3.32%) | 1,906,150 |