Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | +0.05 (+3.11%) | 30,652 |
21 Mar 2017 | USD | 1.66 | 1.69 | 1.6 | 1.61 | 1.61 | -0.08 (-4.73%) | 73,429 |
20 Mar 2017 | USD | 1.67 | 1.7076 | 1.6 | 1.69 | 1.69 | +0.06 (+3.68%) | 10,100 |
17 Mar 2017 | USD | 1.7 | 1.7 | 1.63 | 1.63 | 1.63 | -0.09 (-5.23%) | 27,562 |
16 Mar 2017 | USD | 1.71 | 1.73 | 1.58 | 1.72 | 1.72 | +0.06 (+3.61%) | 40,350 |
15 Mar 2017 | USD | 1.64 | 1.72 | 1.57 | 1.66 | 1.66 | -0.01 (-0.60%) | 70,860 |
14 Mar 2017 | USD | 1.74 | 1.74 | 1.61 | 1.67 | 1.67 | -0.08 (-4.57%) | 38,360 |
13 Mar 2017 | USD | 1.67 | 1.75 | 1.65 | 1.75 | 1.75 | +0.1 (+6.06%) | 26,003 |
10 Mar 2017 | USD | 1.63 | 1.738 | 1.6004 | 1.65 | 1.65 | -0.01 (-0.60%) | 27,574 |
9 Mar 2017 | USD | 1.66 | 1.74 | 1.65 | 1.6599 | 1.6599 | -0.09 (-5.15%) | 34,422 |
8 Mar 2017 | USD | 1.57 | 1.75 | 1.57 | 1.75 | 1.75 | +0.13 (+8.02%) | 33,220 |
7 Mar 2017 | USD | 1.72 | 1.736 | 1.57 | 1.62 | 1.62 | -0.14 (-7.95%) | 132,566 |
6 Mar 2017 | USD | 1.78 | 1.78 | 1.69 | 1.7599 | 1.7599 | +0.01 (+0.57%) | 67,936 |
3 Mar 2017 | USD | 1.7303 | 1.7627 | 1.71 | 1.75 | 1.75 | +0.01 (+0.57%) | 85,853 |
2 Mar 2017 | USD | 1.73 | 1.81 | 1.72 | 1.74 | 1.74 | -0.03 (-1.69%) | 41,547 |
1 Mar 2017 | USD | 1.75 | 1.79 | 1.72 | 1.77 | 1.77 | +0.02 (+1.14%) | 37,075 |
28 Feb 2017 | USD | 1.76 | 1.84 | 1.75 | 1.75 | 1.75 | -0.04 (-2.23%) | 69,510 |
27 Feb 2017 | USD | 1.9 | 1.94 | 1.75 | 1.79 | 1.79 | -0.1 (-5.30%) | 134,247 |
24 Feb 2017 | USD | 1.95 | 1.97 | 1.89 | 1.8901 | 1.8901 | -0.07 (-3.57%) | 53,385 |
23 Feb 2017 | USD | 2.0298 | 2.0336 | 1.88 | 1.96 | 1.96 | -0.02 (-1.01%) | 56,716 |
22 Feb 2017 | USD | 2.05 | 2.05 | 1.96 | 1.98 | 1.98 | -0.06 (-2.94%) | 62,794 |
21 Feb 2017 | USD | 1.98 | 2.05 | 1.9 | 2.04 | 2.04 | +0.1 (+5.15%) | 66,267 |
20 Feb 2017 | USD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 1.94 | 1.9939 | 1.89 | 1.94 | 1.94 | +0.04 (+2.11%) | 55,568 |
16 Feb 2017 | USD | 2.02 | 2.02 | 1.83 | 1.9 | 1.9 | -0.1 (-5%) | 221,585 |
15 Feb 2017 | USD | 1.99 | 2.05 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 23,913 |
14 Feb 2017 | USD | 2.05 | 2.05 | 2 | 2.02 | 2.02 | -0.03 (-1.46%) | 37,284 |
13 Feb 2017 | USD | 2.07 | 2.09 | 1.98 | 2.05 | 2.05 | -0.04 (-1.91%) | 98,560 |
10 Feb 2017 | USD | 1.9 | 2.1 | 1.9 | 2.09 | 2.09 | +0.17 (+8.85%) | 223,424 |
9 Feb 2017 | USD | 1.92 | 1.93 | 1.86 | 1.92 | 1.92 | -0.01 (-0.51%) | 124,111 |