Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 1.42 | 1.48 | 1.39 | 1.47 | 1,470 | +0.08 (+5.76%) | 155,602 |
21 Mar 2017 | USD | 1.36 | 1.42 | 1.34 | 1.39 | 1,390 | +0.05 (+3.73%) | 160,422 |
20 Mar 2017 | USD | 1.4 | 1.42 | 1.3 | 1.34 | 1,340 | -0.07 (-4.96%) | 98,116 |
17 Mar 2017 | USD | 1.38 | 1.42 | 1.35 | 1.41 | 1,410 | +0.01 (+0.71%) | 33,085 |
16 Mar 2017 | USD | 1.37 | 1.42 | 1.3 | 1.4 | 1,400 | +0.04 (+2.94%) | 138,640 |
15 Mar 2017 | USD | 1.38 | 1.39 | 1.27 | 1.36 | 1,360 | -0.03 (-2.16%) | 34,898 |
14 Mar 2017 | USD | 1.38 | 1.39 | 1.342 | 1.39 | 1,390 | 0.0 (0.0%) | 29,240 |
13 Mar 2017 | USD | 1.35 | 1.39 | 1.27 | 1.39 | 1,390 | +0.09 (+6.92%) | 70,335 |
10 Mar 2017 | USD | 1.32 | 1.36 | 1.3 | 1.3 | 1,300 | -0.02 (-1.49%) | 54,689 |
9 Mar 2017 | USD | 1.2 | 1.33 | 1.2 | 1.3196 | 1,319.6 | +0.12 (+9.97%) | 224,417 |
8 Mar 2017 | USD | 1.21 | 1.26 | 1.16 | 1.2 | 1,200 | +0.04 (+3.45%) | 75,227 |
7 Mar 2017 | USD | 1.21 | 1.21 | 1.12 | 1.16 | 1,160 | -0.03 (-2.52%) | 49,481 |
6 Mar 2017 | USD | 1.2 | 1.21 | 1.16 | 1.19 | 1,190 | +0.02 (+1.71%) | 17,819 |
3 Mar 2017 | USD | 1.198 | 1.198 | 1.16 | 1.17 | 1,170 | -0.021 (-1.74%) | 20,320 |
2 Mar 2017 | USD | 1.2 | 1.28 | 1.16 | 1.1907 | 1,190.7 | -0.009 (-0.78%) | 65,075 |
1 Mar 2017 | USD | 1.17 | 1.24 | 1.15 | 1.2001 | 1,200.1 | +0.01 (+0.85%) | 34,097 |
28 Feb 2017 | USD | 1.29 | 1.29 | 1.16 | 1.19 | 1,190 | -0.11 (-8.46%) | 55,167 |
27 Feb 2017 | USD | 1.23 | 1.34 | 1.22 | 1.3 | 1,300 | +0.07 (+5.69%) | 58,758 |
24 Feb 2017 | USD | 1.21 | 1.23 | 1.18 | 1.23 | 1,230 | +0.05 (+4.24%) | 61,191 |
23 Feb 2017 | USD | 1.35 | 1.35 | 1.1224 | 1.18 | 1,180 | -0.12 (-9.23%) | 144,807 |
22 Feb 2017 | USD | 1.36 | 1.36 | 1.25 | 1.3 | 1,300 | +0.01 (+0.78%) | 76,405 |
21 Feb 2017 | USD | 1.45 | 1.47 | 1.25 | 1.29 | 1,290 | -0.11 (-7.86%) | 455,155 |
20 Feb 2017 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1,400 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 1.23 | 1.45 | 1.16 | 1.4 | 1,400 | +0.2 (+16.67%) | 756,338 |
16 Feb 2017 | USD | 1.2 | 1.22 | 1.18 | 1.2 | 1,200 | +0.03 (+2.56%) | 56,773 |
15 Feb 2017 | USD | 1.2 | 1.2 | 1.08 | 1.17 | 1,170 | +0.05 (+4.46%) | 128,119 |
14 Feb 2017 | USD | 1.1005 | 1.2 | 1.092 | 1.12 | 1,120 | +0.04 (+3.70%) | 65,816 |
13 Feb 2017 | USD | 1.07 | 1.11 | 1.07 | 1.08 | 1,080 | -0.04 (-3.57%) | 29,991 |
10 Feb 2017 | USD | 1.07 | 1.12 | 1.0676 | 1.12 | 1,120 | +0.019 (+1.77%) | 42,913 |
9 Feb 2017 | USD | 1.05 | 1.14 | 1.0195 | 1.1005 | 1,100.5 | +0.06 (+5.82%) | 64,823 |