Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2017 | USD | 1.99 | 2 | 1.9 | 1.95 | 1.95 | +0.01 (+0.52%) | 738,583 |
9 Mar 2017 | USD | 1.91 | 1.97 | 1.9 | 1.94 | 1.94 | 0.0 (0.0%) | 1,001,705 |
8 Mar 2017 | USD | 1.97 | 2.05 | 1.89 | 1.94 | 1.94 | -0.03 (-1.52%) | 1,416,173 |
7 Mar 2017 | USD | 1.9 | 2.05 | 1.85 | 1.97 | 1.97 | +0.08 (+4.23%) | 2,368,518 |
6 Mar 2017 | USD | 2.02 | 2.06 | 1.74 | 1.89 | 1.89 | -0.235 (-11.06%) | 4,681,307 |
3 Mar 2017 | USD | 2.38 | 2.38 | 1.84 | 2.125 | 2.125 | -0.311 (-12.78%) | 3,496,280 |
3 Mar 2017 |
|
|||||||
2 Mar 2017 | USD | 0.5213 | 0.535 | 0.48 | 0.4873 | 2.4365 | -0.044 (-8.37%) | 3,444,579 |
1 Mar 2017 | USD | 0.53 | 0.55 | 0.5227 | 0.5318 | 2.659 | +0.002 (+0.34%) | 2,498,163 |
28 Feb 2017 | USD | 0.51 | 0.5337 | 0.51 | 0.53 | 2.65 | +0.007 (+1.38%) | 2,859,095 |
27 Feb 2017 | USD | 0.52 | 0.539 | 0.51 | 0.5228 | 2.614 | +0.009 (+1.69%) | 1,921,789 |
24 Feb 2017 | USD | 0.501 | 0.519 | 0.4924 | 0.5141 | 2.5705 | +0.013 (+2.61%) | 1,580,787 |
23 Feb 2017 | USD | 0.493 | 0.5057 | 0.46 | 0.501 | 2.505 | +0.011 (+2.24%) | 9,247,997 |
22 Feb 2017 | USD | 0.503 | 0.5166 | 0.483 | 0.49 | 2.45 | -0.02 (-3.87%) | 4,302,815 |
21 Feb 2017 | USD | 0.52 | 0.54 | 0.5035 | 0.5097 | 2.5485 | -0.016 (-3.10%) | 2,717,445 |
20 Feb 2017 | USD | 0.526 | 0.526 | 0.526 | 0.526 | 2.63 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.5482 | 0.5482 | 0.5155 | 0.526 | 2.63 | -0.011 (-1.96%) | 2,540,201 |
16 Feb 2017 | USD | 0.53 | 0.5484 | 0.5213 | 0.5365 | 2.6825 | +0.004 (+0.66%) | 2,019,771 |
15 Feb 2017 | USD | 0.54 | 0.5449 | 0.525 | 0.533 | 2.665 | -0.011 (-2.04%) | 1,882,780 |
14 Feb 2017 | USD | 0.5584 | 0.56 | 0.5157 | 0.5441 | 2.7205 | -0.019 (-3.36%) | 2,896,120 |
13 Feb 2017 | USD | 0.5311 | 0.575 | 0.5307 | 0.563 | 2.815 | +0.042 (+8.14%) | 3,372,864 |
10 Feb 2017 | USD | 0.5239 | 0.5287 | 0.503 | 0.5206 | 2.603 | +0.001 (+0.12%) | 2,404,829 |
9 Feb 2017 | USD | 0.51 | 0.5287 | 0.5036 | 0.52 | 2.6 | +0.01 (+1.94%) | 2,557,598 |
8 Feb 2017 | USD | 0.5361 | 0.538 | 0.5 | 0.5101 | 2.5505 | -0.003 (-0.62%) | 3,182,584 |
7 Feb 2017 | USD | 0.523 | 0.5446 | 0.5 | 0.5133 | 2.5665 | -0.028 (-5.14%) | 5,753,790 |
6 Feb 2017 | USD | 0.5517 | 0.5699 | 0.54 | 0.5411 | 2.7055 | -0.024 (-4.25%) | 4,249,899 |
3 Feb 2017 | USD | 0.59 | 0.61 | 0.55 | 0.5651 | 2.8255 | -0.024 (-4.11%) | 6,145,293 |
2 Feb 2017 | USD | 0.64 | 0.66 | 0.56 | 0.5893 | 2.9465 | -0.122 (-17.14%) | 14,844,483 |
1 Feb 2017 | USD | 0.7199 | 0.7199 | 0.6712 | 0.7112 | 3.556 | +0.007 (+1.02%) | 5,301,306 |
31 Jan 2017 | USD | 0.667 | 0.704 | 0.6437 | 0.704 | 3.52 | +0.062 (+9.61%) | 5,287,465 |
30 Jan 2017 | USD | 0.6624 | 0.6624 | 0.6402 | 0.6423 | 3.2115 | -0.027 (-3.98%) | 3,054,817 |