Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | USD | 1.565 | 1.565 | 1.34 | 1.45 | 1.45 | -0.14 (-8.81%) | 112,676 |
7 Feb 2017 | USD | 1.885 | 1.99 | 1.52 | 1.59 | 1.59 | -0.27 (-14.52%) | 213,473 |
6 Feb 2017 | USD | 1.6 | 1.9 | 1.6 | 1.86 | 1.86 | +0.33 (+21.57%) | 224,879 |
3 Feb 2017 | USD | 1.29 | 1.58 | 1.29 | 1.53 | 1.53 | +0.28 (+22.40%) | 108,222 |
2 Feb 2017 | USD | 1.405 | 1.48 | 1.16 | 1.25 | 1.25 | -0.2 (-13.79%) | 94,774 |
1 Feb 2017 | USD | 1.125 | 1.45 | 1.12 | 1.45 | 1.45 | +0.35 (+31.82%) | 147,994 |
31 Jan 2017 | USD | 1.275 | 1.32 | 0.801 | 1.1 | 1.1 | -0.33 (-23.08%) | 448,425 |
30 Jan 2017 | USD | 1.955 | 2.15 | 1.26 | 1.43 | 1.43 | -0.55 (-27.78%) | 492,396 |
27 Jan 2017 | USD | 1.79 | 1.98 | 1.79 | 1.98 | 1.98 | +0.25 (+14.45%) | 183,689 |
26 Jan 2017 | USD | 1.51 | 1.99 | 1.51 | 1.73 | 1.73 | +0.25 (+16.89%) | 244,461 |
25 Jan 2017 | USD | 1.1499 | 1.95 | 1.11 | 1.48 | 1.48 | +0.39 (+35.78%) | 281,946 |
24 Jan 2017 | USD | 0.9384 | 1.15 | 0.92 | 1.09 | 1.09 | +0.14 (+14.74%) | 101,553 |
23 Jan 2017 | USD | 0.975 | 1 | 0.87 | 0.95 | 0.95 | +0.08 (+9.20%) | 129,985 |
20 Jan 2017 | USD | 0.785 | 0.9895 | 0.735 | 0.87 | 0.87 | +0.135 (+18.37%) | 200,432 |
19 Jan 2017 | USD | 0.6646 | 0.74 | 0.6 | 0.735 | 0.735 | +0.085 (+13.08%) | 72,782 |
18 Jan 2017 | USD | 0.6293 | 0.7 | 0.566 | 0.65 | 0.65 | 0.0 (0.0%) | 78,404 |
17 Jan 2017 | USD | 0.49 | 0.65 | 0.48 | 0.65 | 0.65 | +0.17 (+35.42%) | 171,119 |
16 Jan 2017 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.5099 | 0.51 | 0.46 | 0.48 | 0.48 | -0.005 (-1.03%) | 86,486 |
12 Jan 2017 | USD | 0.48 | 0.51 | 0.44 | 0.485 | 0.485 | +0.035 (+7.78%) | 108,623 |
11 Jan 2017 | USD | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | +0.02 (+4.65%) | 70,612 |
10 Jan 2017 | USD | 0.445 | 0.48 | 0.42 | 0.43 | 0.43 | -0.04 (-8.51%) | 46,806 |
9 Jan 2017 | USD | 0.3924 | 0.47 | 0.3924 | 0.47 | 0.47 | +0.07 (+17.50%) | 41,885 |
6 Jan 2017 | USD | 0.395 | 0.4 | 0.38 | 0.4 | 0.4 | +0 (+0.03%) | 47,834 |
5 Jan 2017 | USD | 0.471 | 0.4725 | 0.32 | 0.3999 | 0.3999 | +0.079 (+24.73%) | 33,922 |
4 Jan 2017 | USD | 0.472 | 0.494 | 0.3 | 0.3206 | 0.3206 | -0.154 (-32.51%) | 120,887 |
3 Jan 2017 | USD | 0.291 | 0.51 | 0.291 | 0.475 | 0.475 | +0.181 (+61.84%) | 78,923 |
2 Jan 2017 | USD | 0.2935 | 0.2935 | 0.2935 | 0.2935 | 0.2935 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.3025 | 0.322 | 0.26 | 0.2935 | 0.2935 | -0.006 (-2.17%) | 24,416 |
29 Dec 2016 | USD | 0.245 | 0.304 | 0.245 | 0.3 | 0.3 | +0.05 (+20%) | 26,202 |