Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 1.2 | 1.33 | 1.2 | 1.26 | 1,260 | +0.06 (+5%) | 138,623 |
2 May 2017 | USD | 1.24 | 1.2776 | 1.2 | 1.2 | 1,200 | -0.06 (-4.76%) | 62,544 |
1 May 2017 | USD | 1.25 | 1.28 | 1.2 | 1.26 | 1,260 | +0.01 (+0.80%) | 60,330 |
28 Apr 2017 | USD | 1.29 | 1.3192 | 1.25 | 1.25 | 1,250 | -0.05 (-3.85%) | 32,678 |
27 Apr 2017 | USD | 1.36 | 1.365 | 1.28 | 1.3 | 1,300 | -0.06 (-4.41%) | 135,848 |
26 Apr 2017 | USD | 1.371 | 1.38 | 1.34 | 1.36 | 1,360 | +0.01 (+0.74%) | 15,102 |
25 Apr 2017 | USD | 1.36 | 1.38 | 1.32 | 1.35 | 1,350 | 0.0 (0.0%) | 26,347 |
24 Apr 2017 | USD | 1.33 | 1.455 | 1.31 | 1.35 | 1,350 | +0.05 (+3.85%) | 45,814 |
21 Apr 2017 | USD | 1.33 | 1.53 | 1.3 | 1.3 | 1,300 | -0.02 (-1.52%) | 159,711 |
20 Apr 2017 | USD | 1.32 | 1.39 | 1.31 | 1.32 | 1,320 | +0.02 (+1.54%) | 63,556 |
19 Apr 2017 | USD | 1.26 | 1.4 | 1.26 | 1.3 | 1,300 | +0.02 (+1.56%) | 71,709 |
18 Apr 2017 | USD | 1.35 | 1.3518 | 1.25 | 1.28 | 1,280 | -0.1 (-7.25%) | 183,119 |
17 Apr 2017 | USD | 1.42 | 1.43 | 1.3 | 1.38 | 1,380 | -0.05 (-3.50%) | 77,330 |
14 Apr 2017 | USD | 1.43 | 1.43 | 1.43 | 1.43 | 1,430 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 1.4626 | 1.4626 | 1.42 | 1.43 | 1,430 | -0.03 (-2.05%) | 97,449 |
12 Apr 2017 | USD | 1.4 | 1.51 | 1.37 | 1.46 | 1,460 | +0.05 (+3.55%) | 244,756 |
11 Apr 2017 | USD | 1.43 | 1.461 | 1.4 | 1.41 | 1,410 | -0.03 (-2.08%) | 35,379 |
10 Apr 2017 | USD | 1.46 | 1.5 | 1.41 | 1.44 | 1,440 | 0.0 (0.0%) | 64,275 |
7 Apr 2017 | USD | 1.44 | 1.44 | 1.36 | 1.44 | 1,440 | +0.03 (+2.13%) | 45,368 |
6 Apr 2017 | USD | 1.39 | 1.44 | 1.33 | 1.41 | 1,410 | +0.01 (+0.71%) | 57,369 |
5 Apr 2017 | USD | 1.45 | 1.49 | 1.39 | 1.4 | 1,400 | -0.06 (-4.11%) | 111,875 |
4 Apr 2017 | USD | 1.4804 | 1.5 | 1.31 | 1.46 | 1,460 | -0.02 (-1.35%) | 127,151 |
3 Apr 2017 | USD | 1.55 | 1.58 | 1.45 | 1.48 | 1,480 | -0.05 (-3.27%) | 90,412 |
31 Mar 2017 | USD | 1.61 | 1.68 | 1.52 | 1.53 | 1,530 | -0.05 (-3.16%) | 469,296 |
30 Mar 2017 | USD | 1.5 | 1.59 | 1.48 | 1.58 | 1,580 | +0.08 (+5.33%) | 247,574 |
29 Mar 2017 | USD | 1.4 | 1.51 | 1.36 | 1.5 | 1,500 | +0.15 (+11.11%) | 118,167 |
28 Mar 2017 | USD | 1.3871 | 1.424 | 1.35 | 1.35 | 1,350 | -0.04 (-2.88%) | 150,322 |
27 Mar 2017 | USD | 1.41 | 1.45 | 1.35 | 1.39 | 1,390 | -0.03 (-2.11%) | 143,864 |
24 Mar 2017 | USD | 1.4636 | 1.47 | 1.415 | 1.42 | 1,420 | -0.04 (-2.74%) | 16,283 |
23 Mar 2017 | USD | 1.45 | 1.5 | 1.41 | 1.46 | 1,460 | -0.01 (-0.68%) | 148,618 |