Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 1.05 | 1.0663 | 1.01 | 1.0596 | 1.0596 | +0.008 (+0.77%) | 24,700 |
21 Mar 2017 | USD | 1.0776 | 1.09 | 1.0463 | 1.0515 | 1.0515 | -0.028 (-2.62%) | 27,065 |
20 Mar 2017 | USD | 1.11 | 1.1263 | 1.0628 | 1.0798 | 1.0798 | -0.041 (-3.68%) | 38,470 |
17 Mar 2017 | USD | 1.0556 | 1.1512 | 1.05 | 1.121 | 1.121 | +0.046 (+4.29%) | 39,116 |
16 Mar 2017 | USD | 1.03 | 1.08 | 1.03 | 1.0749 | 1.0749 | +0.005 (+0.46%) | 29,000 |
15 Mar 2017 | USD | 1.037 | 1.0752 | 1.02 | 1.07 | 1.07 | +0.04 (+3.91%) | 36,640 |
14 Mar 2017 | USD | 1.07 | 1.08 | 1.0221 | 1.0297 | 1.0297 | -0.052 (-4.82%) | 73,345 |
13 Mar 2017 | USD | 1.11 | 1.12 | 1.0369 | 1.0818 | 1.0818 | -0.018 (-1.65%) | 36,653 |
10 Mar 2017 | USD | 1.0421 | 1.1177 | 1.0051 | 1.1 | 1.1 | +0.06 (+5.77%) | 36,603 |
9 Mar 2017 | USD | 0.995 | 1.05 | 0.9889 | 1.04 | 1.04 | +0.04 (+4%) | 41,257 |
8 Mar 2017 | USD | 1.09 | 1.119 | 1 | 1 | 1 | -0.09 (-8.26%) | 58,216 |
7 Mar 2017 | USD | 1.1799 | 1.18 | 1.0698 | 1.09 | 1.09 | -0.1 (-8.36%) | 47,312 |
6 Mar 2017 | USD | 1.14 | 1.3313 | 1.1291 | 1.1895 | 1.1895 | +0.087 (+7.91%) | 213,276 |
3 Mar 2017 | USD | 0.91 | 1.1023 | 0.8677 | 1.1023 | 1.1023 | +0.172 (+18.53%) | 104,580 |
2 Mar 2017 | USD | 0.947 | 0.947 | 0.8764 | 0.93 | 0.93 | -0.033 (-3.43%) | 110,395 |
1 Mar 2017 | USD | 0.952 | 1.01 | 0.9479 | 0.963 | 0.963 | -0.007 (-0.71%) | 147,579 |
28 Feb 2017 | USD | 1.0464 | 1.0615 | 0.95 | 0.9699 | 0.9699 | -0.06 (-5.83%) | 92,011 |
27 Feb 2017 | USD | 1.0455 | 1.0775 | 1.0229 | 1.03 | 1.03 | -0.033 (-3.09%) | 35,355 |
24 Feb 2017 | USD | 1.0676 | 1.0676 | 1.01 | 1.0628 | 1.0628 | -0.007 (-0.67%) | 26,150 |
23 Feb 2017 | USD | 1.0694 | 1.09 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 68,680 |
22 Feb 2017 | USD | 1.1056 | 1.1412 | 1.0455 | 1.06 | 1.06 | +0.01 (+0.95%) | 125,332 |
21 Feb 2017 | USD | 1.08 | 1.15 | 1.0436 | 1.05 | 1.05 | +0.05 (+5%) | 90,641 |
20 Feb 2017 | USD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 1.0294 | 1.079 | 1 | 1 | 1 | -0.05 (-4.76%) | 96,546 |
16 Feb 2017 | USD | 1.1101 | 1.1101 | 1 | 1.05 | 1.05 | -0.07 (-6.24%) | 98,214 |
15 Feb 2017 | USD | 1.2325 | 1.24 | 1.0873 | 1.1199 | 1.1199 | -0.1 (-8.20%) | 70,151 |
14 Feb 2017 | USD | 1.1969 | 1.2671 | 1.14 | 1.22 | 1.22 | +0.046 (+3.89%) | 189,122 |
13 Feb 2017 | USD | 1 | 1.19 | 0.9563 | 1.1743 | 1.1743 | +0.224 (+23.60%) | 223,102 |
10 Feb 2017 | USD | 0.936 | 0.9853 | 0.883 | 0.9501 | 0.9501 | -0.004 (-0.41%) | 114,273 |
9 Feb 2017 | USD | 0.952 | 1.07 | 0.86 | 0.954 | 0.954 | +0.029 (+3.14%) | 106,759 |