Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | USD | 1.49 | 1.5 | 1.47 | 1.5 | 10.9091 | +0.03 (+2.04%) | 72,660 |
16 Mar 2017 | USD | 1.4 | 1.48 | 1.4 | 1.47 | 10.6909 | +0.01 (+0.68%) | 50,226 |
15 Mar 2017 | USD | 1.43 | 1.46 | 1.43 | 1.46 | 10.6182 | +0.03 (+2.10%) | 64,978 |
14 Mar 2017 | USD | 1.34 | 1.43 | 1.34 | 1.43 | 10.4 | +0.02 (+1.42%) | 59,154 |
13 Mar 2017 | USD | 1.38 | 1.41 | 1.365 | 1.41 | 10.2545 | +0.03 (+2.17%) | 69,701 |
10 Mar 2017 | USD | 1.34 | 1.45 | 1.33 | 1.38 | 10.0364 | +0.05 (+3.76%) | 179,552 |
9 Mar 2017 | USD | 1.31 | 1.33 | 1.24 | 1.33 | 9.6727 | +0.03 (+2.31%) | 68,707 |
8 Mar 2017 | USD | 1.21 | 1.35 | 1.21 | 1.3 | 9.4545 | +0.03 (+2.36%) | 120,656 |
7 Mar 2017 | USD | 1.26 | 1.27 | 1.21 | 1.27 | 9.2364 | +0.02 (+1.60%) | 38,203 |
6 Mar 2017 | USD | 1.16 | 1.25 | 1.16 | 1.25 | 9.0909 | +0.03 (+2.46%) | 93,548 |
3 Mar 2017 | USD | 1.2 | 1.22 | 1.16 | 1.22 | 8.8727 | +0.02 (+1.67%) | 65,006 |
2 Mar 2017 | USD | 1.17 | 1.2 | 1.15 | 1.2 | 8.7273 | +0.03 (+2.56%) | 87,706 |
1 Mar 2017 | USD | 1.13 | 1.17 | 1.13 | 1.17 | 8.5091 | +0.04 (+3.54%) | 78,510 |
28 Feb 2017 | USD | 1.09 | 1.13 | 0.925 | 1.13 | 8.2182 | +0.03 (+2.73%) | 104,189 |
27 Feb 2017 | USD | 1.08 | 1.1 | 1.06 | 1.1 | 8 | +0.04 (+3.77%) | 82,810 |
24 Feb 2017 | USD | 1.04 | 1.06 | 1.01 | 1.06 | 7.7091 | +0.03 (+2.91%) | 126,346 |
23 Feb 2017 | USD | 1.01 | 1.04 | 0.9675 | 1.03 | 7.4909 | +0.02 (+1.98%) | 95,575 |
22 Feb 2017 | USD | 0.955 | 1.02 | 0.955 | 1.01 | 7.3455 | +0.03 (+3.06%) | 144,442 |
21 Feb 2017 | USD | 0.95 | 0.98 | 0.941 | 0.98 | 7.1273 | +0.034 (+3.59%) | 82,571 |
20 Feb 2017 | USD | 0.946 | 0.946 | 0.946 | 0.946 | 6.88 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.95 | 0.97 | 0.94 | 0.946 | 6.88 | +0.006 (+0.64%) | 29,412 |
16 Feb 2017 | USD | 0.86 | 1 | 0.86 | 0.94 | 6.8364 | +0.03 (+3.30%) | 134,402 |
15 Feb 2017 | USD | 0.8 | 0.91 | 0.75 | 0.91 | 6.6182 | +0.01 (+1.12%) | 52,735 |
14 Feb 2017 | USD | 0.879 | 0.9 | 0.68 | 0.8999 | 6.5447 | +0.04 (+4.64%) | 7,400 |
13 Feb 2017 | USD | 0.86 | 0.86 | 0.86 | 0.86 | 6.2545 | 0.0 (0.0%) | 0 |
10 Feb 2017 | USD | 0.9 | 0.9 | 0.8 | 0.86 | 6.2545 | +0.04 (+4.88%) | 71,565 |
9 Feb 2017 | USD | 0.75 | 0.82 | 0.75 | 0.82 | 5.9636 | +0.04 (+5.13%) | 129,945 |
8 Feb 2017 | USD | 0.75 | 0.78 | 0.7 | 0.78 | 5.6727 | +0.08 (+11.43%) | 185,115 |
7 Feb 2017 | USD | 0.6 | 0.7 | 0.51 | 0.7 | 5.0909 | +0.11 (+18.64%) | 34,912 |
6 Feb 2017 | USD | 0.25 | 0.59 | 0.25 | 0.59 | 4.2909 | +0.565 (+2250.60%) | 3,155 |