Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | USD | 1.95 | 1.96 | 1.86 | 1.9299 | 1.9299 | +0.03 (+1.57%) | 152,508 |
7 Feb 2017 | USD | 1.87 | 1.94 | 1.7868 | 1.9 | 1.9 | +0.03 (+1.60%) | 158,371 |
6 Feb 2017 | USD | 1.77 | 1.87 | 1.77 | 1.87 | 1.87 | +0.08 (+4.47%) | 112,564 |
3 Feb 2017 | USD | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 44,880 |
2 Feb 2017 | USD | 1.794 | 1.82 | 1.74 | 1.79 | 1.79 | +0.01 (+0.56%) | 79,653 |
1 Feb 2017 | USD | 1.79 | 1.8 | 1.741 | 1.78 | 1.78 | -0.01 (-0.56%) | 33,370 |
31 Jan 2017 | USD | 1.78 | 1.8 | 1.7551 | 1.79 | 1.79 | +0.03 (+1.70%) | 43,922 |
30 Jan 2017 | USD | 1.79 | 1.82 | 1.74 | 1.76 | 1.76 | -0.02 (-1.12%) | 72,948 |
27 Jan 2017 | USD | 1.75 | 1.78 | 1.72 | 1.78 | 1.78 | +0.04 (+2.30%) | 13,856 |
26 Jan 2017 | USD | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 25,078 |
25 Jan 2017 | USD | 1.75 | 1.8 | 1.7 | 1.78 | 1.78 | +0.01 (+0.56%) | 98,509 |
24 Jan 2017 | USD | 1.7901 | 1.7901 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 27,541 |
23 Jan 2017 | USD | 1.79 | 1.8 | 1.71 | 1.8 | 1.8 | +0.06 (+3.45%) | 40,964 |
20 Jan 2017 | USD | 1.7 | 1.75 | 1.6985 | 1.74 | 1.74 | +0.03 (+1.75%) | 26,129 |
19 Jan 2017 | USD | 1.73 | 1.75 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 55,408 |
18 Jan 2017 | USD | 1.82 | 1.82 | 1.74 | 1.74 | 1.74 | -0.08 (-4.40%) | 44,993 |
17 Jan 2017 | USD | 1.78 | 1.82 | 1.7416 | 1.82 | 1.82 | +0.06 (+3.41%) | 69,158 |
16 Jan 2017 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 1.81 | 1.81 | 1.7342 | 1.76 | 1.76 | -0.04 (-2.22%) | 69,511 |
12 Jan 2017 | USD | 1.87 | 1.87 | 1.75 | 1.8 | 1.8 | -0.03 (-1.64%) | 33,068 |
11 Jan 2017 | USD | 1.75 | 1.855 | 1.75 | 1.83 | 1.83 | +0.08 (+4.57%) | 47,846 |
10 Jan 2017 | USD | 1.8 | 1.82 | 1.75 | 1.75 | 1.75 | -0.07 (-3.85%) | 33,058 |
9 Jan 2017 | USD | 1.8 | 1.82 | 1.75 | 1.82 | 1.82 | 0.0 (0.0%) | 57,324 |
6 Jan 2017 | USD | 1.87 | 1.87 | 1.72 | 1.82 | 1.82 | -0.06 (-3.19%) | 42,715 |
5 Jan 2017 | USD | 1.79 | 1.94 | 1.79 | 1.88 | 1.88 | +0.15 (+8.67%) | 103,291 |
4 Jan 2017 | USD | 1.78 | 1.83 | 1.7027 | 1.73 | 1.73 | -0.03 (-1.70%) | 34,240 |
3 Jan 2017 | USD | 1.75 | 1.76 | 1.7 | 1.76 | 1.76 | -0.02 (-1.12%) | 23,790 |
2 Jan 2017 | USD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 1.76 | 1.78 | 1.71 | 1.78 | 1.78 | +0.02 (+1.14%) | 47,311 |
29 Dec 2016 | USD | 1.67 | 1.78 | 1.67 | 1.76 | 1.76 | +0.08 (+4.76%) | 44,742 |