Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | USD | 0.5504 | 0.5884 | 0.5504 | 0.5884 | 0.5775 | +0.018 (+3.23%) | 33,300 |
15 Mar 2017 | USD | 0.57 | 0.5742 | 0.57 | 0.57 | 0.5594 | -0.018 (-3.13%) | 7,513 |
14 Mar 2017 | USD | 0.5746 | 0.5884 | 0.554 | 0.5884 | 0.5775 | +0.008 (+1.45%) | 99,585 |
13 Mar 2017 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.5692 | +0.01 (+1.75%) | 46,817 |
10 Mar 2017 | USD | 0.56 | 0.57 | 0.56 | 0.57 | 0.5594 | +0.025 (+4.49%) | 82,096 |
9 Mar 2017 | USD | 0.5455 | 0.5455 | 0.5455 | 0.5455 | 0.5354 | 0.0 (0.0%) | 0 |
8 Mar 2017 | USD | 0.5455 | 0.5455 | 0.5455 | 0.5455 | 0.5354 | -0.015 (-2.59%) | 17,845 |
7 Mar 2017 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.5496 | -0.002 (-0.41%) | 9,811 |
6 Mar 2017 | USD | 0.56 | 0.5623 | 0.56 | 0.5623 | 0.5519 | +0.006 (+1.13%) | 32,191 |
3 Mar 2017 | USD | 0.556 | 0.556 | 0.556 | 0.556 | 0.5457 | +0.021 (+3.93%) | 15,000 |
2 Mar 2017 | USD | 0.54 | 0.54 | 0.535 | 0.535 | 0.5251 | -0.004 (-0.74%) | 10,064 |
1 Mar 2017 | USD | 0.55 | 0.585 | 0.532 | 0.539 | 0.529 | -0.011 (-2.00%) | 37,500 |
28 Feb 2017 | USD | 0.551 | 0.551 | 0.545 | 0.55 | 0.5398 | -0.01 (-1.79%) | 23,029 |
27 Feb 2017 | USD | 0.5501 | 0.56 | 0.5501 | 0.56 | 0.5496 | +0.01 (+1.80%) | 32,202 |
24 Feb 2017 | USD | 0.5501 | 0.5501 | 0.5501 | 0.5501 | 0.5399 | 0.0 (0.0%) | 0 |
23 Feb 2017 | USD | 0.55 | 0.5502 | 0.55 | 0.5501 | 0.5399 | 0.0 (0.0%) | 23,328 |
22 Feb 2017 | USD | 0.55 | 0.579 | 0.55 | 0.5501 | 0.5399 | -0.008 (-1.36%) | 21,828 |
21 Feb 2017 | USD | 0.56 | 0.56 | 0.5577 | 0.5577 | 0.5474 | -0.002 (-0.41%) | 2,225 |
20 Feb 2017 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.5496 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.57 | 0.57 | 0.56 | 0.56 | 0.5496 | -0.02 (-3.45%) | 11,800 |
16 Feb 2017 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.5692 | 0.0 (0.0%) | 38,600 |
15 Feb 2017 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.5692 | 0.0 (0.0%) | 0 |
14 Feb 2017 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.5692 | 0.0 (0.0%) | 0 |
13 Feb 2017 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.5692 | 0.0 (0.0%) | 0 |
10 Feb 2017 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.5692 | 0.0 (0.0%) | 0 |
9 Feb 2017 | USD | 0.59 | 0.59 | 0.58 | 0.58 | 0.5692 | -0.01 (-1.69%) | 68,000 |
8 Feb 2017 | USD | 0.59 | 0.59 | 0.59 | 0.59 | 0.5791 | 0.0 (0.0%) | 0 |
7 Feb 2017 | USD | 0.59 | 0.59 | 0.59 | 0.59 | 0.5791 | 0.0 (0.0%) | 0 |
6 Feb 2017 | USD | 0.59 | 0.59 | 0.59 | 0.59 | 0.5791 | +0.014 (+2.43%) | 13,870 |
3 Feb 2017 | USD | 0.5769 | 0.5936 | 0.57 | 0.576 | 0.5653 | +0.006 (+1.05%) | 24,571 |