Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2017 | USD | 1.5002 | 1.96 | 1.5002 | 1.7 | 1.7 | +0.24 (+16.44%) | 81,121 |
18 Apr 2017 | USD | 1.5161 | 1.52 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 22,101 |
17 Apr 2017 | USD | 1.51 | 1.51 | 1.45 | 1.5 | 1.5 | +0.01 (+0.67%) | 31,395 |
14 Apr 2017 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 1.45 | 1.5 | 1.45 | 1.49 | 1.49 | -0.03 (-1.97%) | 4,947 |
12 Apr 2017 | USD | 1.54 | 1.55 | 1.45 | 1.52 | 1.52 | -0.02 (-1.30%) | 20,140 |
11 Apr 2017 | USD | 1.5008 | 1.58 | 1.43 | 1.54 | 1.54 | 0.0 (0.0%) | 9,789 |
10 Apr 2017 | USD | 1.55 | 1.55 | 1.47 | 1.54 | 1.54 | -0.01 (-0.65%) | 2,415 |
7 Apr 2017 | USD | 1.52 | 1.56 | 1.45 | 1.55 | 1.55 | +0.03 (+1.97%) | 44,807 |
6 Apr 2017 | USD | 1.43 | 1.52 | 1.43 | 1.52 | 1.52 | 0.0 (0.0%) | 14,474 |
5 Apr 2017 | USD | 1.5 | 1.58 | 1.43 | 1.52 | 1.52 | -0.04 (-2.56%) | 23,677 |
4 Apr 2017 | USD | 1.55 | 1.581 | 1.5 | 1.56 | 1.56 | -0.03 (-1.89%) | 4,061 |
3 Apr 2017 | USD | 1.42 | 1.59 | 1.33 | 1.59 | 1.59 | +0.15 (+10.42%) | 80,536 |
31 Mar 2017 | USD | 1.7085 | 1.96 | 1.35 | 1.44 | 1.44 | -0.23 (-13.77%) | 109,801 |
30 Mar 2017 | USD | 1.624 | 1.71 | 1.62 | 1.67 | 1.67 | +0.03 (+1.83%) | 35,222 |
29 Mar 2017 | USD | 1.7 | 1.7 | 1.5 | 1.64 | 1.64 | +0.04 (+2.50%) | 21,507 |
28 Mar 2017 | USD | 1.34 | 1.6 | 1.34 | 1.6 | 1.6 | +0.28 (+21.21%) | 21,984 |
27 Mar 2017 | USD | 1.5 | 1.5 | 1.27 | 1.32 | 1.32 | -0.18 (-12%) | 66,623 |
24 Mar 2017 | USD | 1.45 | 1.54 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 3,638 |
23 Mar 2017 | USD | 1.5 | 1.5 | 1.27 | 1.45 | 1.45 | -0.05 (-3.33%) | 62,210 |
22 Mar 2017 | USD | 1.54 | 1.54 | 1.36 | 1.5 | 1.5 | -0.05 (-3.23%) | 1,212 |
21 Mar 2017 | USD | 1.65 | 1.8385 | 1.41 | 1.55 | 1.55 | -0.04 (-2.52%) | 57,818 |
20 Mar 2017 | USD | 1.71 | 1.71 | 1.5 | 1.59 | 1.59 | -0.16 (-9.14%) | 24,579 |
17 Mar 2017 | USD | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | 0.0 (0.0%) | 12,918 |
16 Mar 2017 | USD | 1.77 | 1.8 | 1.7104 | 1.75 | 1.75 | +0.02 (+1.16%) | 6,977 |
15 Mar 2017 | USD | 2.04 | 2.04 | 1.7 | 1.73 | 1.73 | -0.24 (-12.18%) | 67,547 |
14 Mar 2017 | USD | 1.7797 | 2.1 | 1.74 | 1.97 | 1.97 | +0.22 (+12.57%) | 91,053 |
13 Mar 2017 | USD | 1.21 | 1.95 | 1.21 | 1.75 | 1.75 | +0.69 (+65.09%) | 249,113 |
10 Mar 2017 | USD | 0.735 | 1.1 | 0.63 | 1.06 | 1.06 | +0.34 (+47.22%) | 201,513 |
9 Mar 2017 | USD | 0.945 | 1.1 | 0.67 | 0.72 | 0.72 | -0.26 (-26.51%) | 129,165 |