Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2016 | USD | 1.91 | 1.97 | 1.82 | 1.95 | 1.95 | +0.04 (+2.09%) | 66,800 |
16 Feb 2016 | USD | 1.98 | 1.98 | 1.86 | 1.91 | 1.91 | -0.07 (-3.54%) | 101,400 |
15 Feb 2016 | USD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 1.91 | 2.02 | 1.85 | 1.98 | 1.98 | +0.08 (+4.21%) | 58,100 |
11 Feb 2016 | USD | 1.99 | 1.99 | 1.85 | 1.9 | 1.9 | -0.09 (-4.52%) | 56,700 |
10 Feb 2016 | USD | 2.2 | 2.27 | 1.93 | 1.99 | 1.99 | -0.17 (-7.87%) | 142,000 |
9 Feb 2016 | USD | 2.07 | 2.35 | 2.07 | 2.16 | 2.16 | +0.06 (+2.86%) | 87,600 |
8 Feb 2016 | USD | 2.03 | 2.18 | 1.6 | 2.1 | 2.1 | -0.15 (-6.67%) | 144,200 |
5 Feb 2016 | USD | 2.09 | 2.25 | 2.01 | 2.25 | 2.25 | +0.11 (+5.14%) | 78,600 |
4 Feb 2016 | USD | 2.09 | 2.14 | 1.91 | 2.14 | 2.14 | +0.12 (+5.94%) | 311,100 |
3 Feb 2016 | USD | 1.94 | 2.08 | 1.94 | 2.02 | 2.02 | +0.11 (+5.76%) | 66,200 |
2 Feb 2016 | USD | 1.83 | 1.95 | 1.763 | 1.91 | 1.91 | +0.02 (+1.06%) | 84,400 |
1 Feb 2016 | USD | 1.89 | 1.94 | 1.85 | 1.89 | 1.89 | -0.06 (-3.08%) | 37,400 |
29 Jan 2016 | USD | 1.75 | 1.99 | 1.723 | 1.95 | 1.95 | +0.21 (+12.07%) | 169,000 |
28 Jan 2016 | USD | 1.85 | 2.24 | 1.65 | 1.74 | 1.74 | +0.09 (+5.45%) | 99,600 |
27 Jan 2016 | USD | 1.63 | 1.78 | 1.61 | 1.65 | 1.65 | -0.11 (-6.25%) | 38,500 |
26 Jan 2016 | USD | 1.79 | 1.84 | 1.65 | 1.76 | 1.76 | +0.06 (+3.53%) | 96,000 |
25 Jan 2016 | USD | 1.82 | 1.86 | 1.7 | 1.7 | 1.7 | -0.13 (-7.10%) | 46,500 |
22 Jan 2016 | USD | 1.7 | 2.01 | 1.68 | 1.83 | 1.83 | +0.16 (+9.58%) | 126,600 |
21 Jan 2016 | USD | 1.62 | 1.76 | 1.61 | 1.67 | 1.67 | -0.01 (-0.60%) | 52,000 |
20 Jan 2016 | USD | 1.59 | 1.7 | 1.51 | 1.68 | 1.68 | +0.06 (+3.70%) | 79,300 |
19 Jan 2016 | USD | 1.74 | 1.93 | 1.55 | 1.62 | 1.62 | -0.14 (-7.95%) | 128,300 |
18 Jan 2016 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 1.99 | 2.05 | 1.72 | 1.76 | 1.76 | -0.23 (-11.56%) | 52,900 |
14 Jan 2016 | USD | 2 | 2.05 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 65,800 |
13 Jan 2016 | USD | 2 | 2.1 | 1.85 | 2 | 2 | 0.0 (0.0%) | 124,900 |
12 Jan 2016 | USD | 2.11 | 2.2 | 1.864 | 2 | 2 | -0.11 (-5.21%) | 96,300 |
11 Jan 2016 | USD | 2.64 | 2.64 | 2.1 | 2.11 | 2.11 | -0.56 (-20.97%) | 84,000 |
8 Jan 2016 | USD | 2.75 | 2.76 | 2.64 | 2.67 | 2.67 | -0.08 (-2.91%) | 35,700 |
7 Jan 2016 | USD | 2.97 | 2.97 | 2.73 | 2.75 | 2.75 | -0.3 (-9.84%) | 66,600 |