Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 1.6 | 1.6001 | 1.5 | 1.54 | 17,248 | -0.03 (-1.90%) | 1,067 |
21 Mar 2017 | USD | 1.65 | 1.6995 | 1.55 | 1.5699 | 17,582.88 | -0.08 (-4.85%) | 2,215 |
20 Mar 2017 | USD | 1.56 | 1.85 | 1.53 | 1.65 | 18,480 | +0.2 (+13.79%) | 9,535 |
17 Mar 2017 | USD | 1.42 | 1.55 | 1.42 | 1.45 | 16,240 | +0.02 (+1.40%) | 1,105 |
16 Mar 2017 | USD | 1.47 | 1.47 | 1.41 | 1.43 | 16,016 | -0.02 (-1.38%) | 278 |
15 Mar 2017 | USD | 1.45 | 1.48 | 1.43 | 1.45 | 16,240 | -0.02 (-1.36%) | 416 |
14 Mar 2017 | USD | 1.45 | 1.47 | 1.42 | 1.47 | 16,464 | +0.01 (+0.68%) | 467 |
13 Mar 2017 | USD | 1.47 | 1.4786 | 1.43 | 1.46 | 16,352 | -0.02 (-1.35%) | 728 |
10 Mar 2017 | USD | 1.48 | 1.5 | 1.47 | 1.48 | 16,576 | 0.0 (0.0%) | 436 |
9 Mar 2017 | USD | 1.53 | 1.53 | 1.47 | 1.48 | 16,576 | -0.02 (-1.33%) | 565 |
8 Mar 2017 | USD | 1.49 | 1.56 | 1.47 | 1.5 | 16,800 | +0.01 (+0.67%) | 1,294 |
7 Mar 2017 | USD | 1.53 | 1.53 | 1.47 | 1.49 | 16,688 | -0.01 (-0.67%) | 402 |
6 Mar 2017 | USD | 1.5 | 1.505 | 1.44 | 1.5 | 16,800 | +0.02 (+1.35%) | 560 |
3 Mar 2017 | USD | 1.44 | 1.5 | 1.41 | 1.48 | 16,576 | +0.05 (+3.50%) | 592 |
2 Mar 2017 | USD | 1.45 | 1.53 | 1.43 | 1.43 | 16,016 | -0.03 (-2.05%) | 491 |
1 Mar 2017 | USD | 1.4 | 1.47 | 1.4 | 1.46 | 16,352 | +0.05 (+3.55%) | 320 |
28 Feb 2017 | USD | 1.44 | 1.48 | 1.4 | 1.41 | 15,792 | -0.06 (-4.08%) | 450 |
27 Feb 2017 | USD | 1.53 | 1.53 | 1.41 | 1.47 | 16,464 | -0.02 (-1.34%) | 594 |
24 Feb 2017 | USD | 1.55 | 1.55 | 1.42 | 1.49 | 16,688 | -0.07 (-4.49%) | 816 |
23 Feb 2017 | USD | 1.53 | 1.58 | 1.51 | 1.56 | 17,472 | +0.03 (+1.96%) | 858 |
22 Feb 2017 | USD | 1.55 | 1.559 | 1.5 | 1.53 | 17,136 | 0.0 (0.0%) | 597 |
21 Feb 2017 | USD | 1.65 | 1.66 | 1.5 | 1.53 | 17,136 | -0.08 (-4.97%) | 1,455 |
20 Feb 2017 | USD | 1.61 | 1.61 | 1.61 | 1.61 | 18,032 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 1.65 | 1.66 | 1.57 | 1.61 | 18,032 | +0.03 (+1.90%) | 2,042 |
16 Feb 2017 | USD | 1.6 | 1.66 | 1.53 | 1.58 | 17,696 | +0.02 (+1.28%) | 1,450 |
15 Feb 2017 | USD | 1.54 | 1.6 | 1.52 | 1.56 | 17,472 | +0.02 (+1.30%) | 896 |
14 Feb 2017 | USD | 1.54 | 1.6099 | 1.5 | 1.54 | 17,248 | 0.0 (0.0%) | 646 |
13 Feb 2017 | USD | 1.61 | 1.6392 | 1.5201 | 1.54 | 17,248 | -0.028 (-1.77%) | 846 |
10 Feb 2017 | USD | 1.56 | 1.5711 | 1.48 | 1.5677 | 17,558.24 | +0.038 (+2.46%) | 1,255 |
9 Feb 2017 | USD | 1.64 | 1.64 | 1.49 | 1.53 | 17,136 | -0.09 (-5.56%) | 709 |