Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2017 | USD | 1.6 | 1.79 | 1.58 | 1.59 | 23.85 | -0.01 (-0.63%) | 7,231 |
2 Feb 2017 | USD | 1.57 | 1.67 | 1.57 | 1.6 | 24 | +0.02 (+1.27%) | 13,238 |
1 Feb 2017 | USD | 1.53 | 1.62 | 1.53 | 1.58 | 23.7 | +0.047 (+3.08%) | 13,898 |
31 Jan 2017 | USD | 1.73 | 1.7378 | 1.51 | 1.5328 | 22.992 | -0.257 (-14.37%) | 47,175 |
30 Jan 2017 | USD | 1.99 | 2.22 | 1.76 | 1.79 | 26.85 | +0.16 (+9.82%) | 298,387 |
27 Jan 2017 | USD | 1.62 | 1.669 | 1.6 | 1.63 | 24.45 | -0.01 (-0.61%) | 1,912 |
26 Jan 2017 | USD | 1.65 | 1.6501 | 1.6048 | 1.64 | 24.6 | +0.02 (+1.23%) | 1,920 |
25 Jan 2017 | USD | 1.6 | 1.6799 | 1.6 | 1.62 | 24.3 | +0.01 (+0.62%) | 2,131 |
24 Jan 2017 | USD | 1.7 | 1.72 | 1.57 | 1.61 | 24.15 | -0.08 (-4.73%) | 11,189 |
23 Jan 2017 | USD | 1.66 | 1.75 | 1.61 | 1.69 | 25.35 | +0.08 (+4.97%) | 19,422 |
20 Jan 2017 | USD | 1.62 | 1.67 | 1.6 | 1.61 | 24.15 | -0.03 (-1.83%) | 1,710 |
19 Jan 2017 | USD | 1.61 | 1.65 | 1.56 | 1.64 | 24.6 | +0.07 (+4.46%) | 4,213 |
18 Jan 2017 | USD | 1.46 | 1.64 | 1.421 | 1.57 | 23.55 | +0.06 (+3.99%) | 11,805 |
17 Jan 2017 | USD | 1.59 | 1.63 | 1.481 | 1.5097 | 22.6455 | -0.05 (-3.22%) | 3,500 |
16 Jan 2017 | USD | 1.56 | 1.56 | 1.56 | 1.56 | 23.4 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 1.52 | 1.5899 | 1.5 | 1.56 | 23.4 | +0.04 (+2.63%) | 3,490 |
12 Jan 2017 | USD | 1.565 | 1.591 | 1.52 | 1.52 | 22.8 | -0.05 (-3.18%) | 3,430 |
11 Jan 2017 | USD | 1.56 | 1.5866 | 1.52 | 1.57 | 23.55 | -0.01 (-0.63%) | 8,294 |
10 Jan 2017 | USD | 1.62 | 1.64 | 1.56 | 1.58 | 23.7 | -0.04 (-2.47%) | 6,493 |
9 Jan 2017 | USD | 1.68 | 1.7 | 1.6106 | 1.62 | 24.3 | +0.02 (+1.25%) | 8,862 |
6 Jan 2017 | USD | 1.59 | 1.66 | 1.59 | 1.6 | 24 | +0.01 (+0.63%) | 3,329 |
5 Jan 2017 | USD | 1.595 | 1.69 | 1.56 | 1.59 | 23.85 | -0.02 (-1.24%) | 4,461 |
4 Jan 2017 | USD | 1.59 | 1.74 | 1.55 | 1.61 | 24.15 | -0.07 (-4.17%) | 7,250 |
3 Jan 2017 | USD | 1.65 | 1.68 | 1.43 | 1.68 | 25.2 | +0.05 (+3.07%) | 15,263 |
2 Jan 2017 | USD | 1.63 | 1.63 | 1.63 | 1.63 | 24.45 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 1.6501 | 1.6849 | 1.5506 | 1.63 | 24.45 | -0.04 (-2.40%) | 9,288 |
29 Dec 2016 | USD | 1.71 | 1.7211 | 1.65 | 1.6701 | 25.0515 | -0.05 (-2.90%) | 2,939 |
28 Dec 2016 | USD | 1.71 | 1.75 | 1.69 | 1.72 | 25.8 | -0.01 (-0.58%) | 4,367 |
27 Dec 2016 | USD | 1.72 | 1.73 | 1.67 | 1.73 | 25.95 | +0.05 (+2.98%) | 3,036 |
26 Dec 2016 | USD | 1.68 | 1.68 | 1.68 | 1.68 | 25.2 | 0.0 (0.0%) | 0 |