Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2017 | USD | 1.05 | 1.13 | 1 | 1.1 | 4.4 | +0.02 (+1.85%) | 4,927 |
25 Apr 2017 | USD | 1.14 | 1.14 | 1.08 | 1.08 | 4.32 | -0.06 (-5.26%) | 4,352 |
24 Apr 2017 | USD | 1.05 | 1.14 | 1.05 | 1.14 | 4.56 | +0.09 (+8.57%) | 2,975 |
21 Apr 2017 | USD | 1.05 | 1.09 | 1.05 | 1.05 | 4.2 | +0.06 (+6.06%) | 400 |
20 Apr 2017 | USD | 1.08 | 1.09 | 0.99 | 0.99 | 3.96 | -0.11 (-10%) | 13,946 |
19 Apr 2017 | USD | 1.25 | 1.25 | 1.05 | 1.1 | 4.4 | -0.13 (-10.57%) | 7,194 |
18 Apr 2017 | USD | 1.23 | 1.25 | 1.205 | 1.23 | 4.92 | +0.01 (+0.82%) | 7,449 |
17 Apr 2017 | USD | 1.145 | 1.4 | 1.145 | 1.22 | 4.88 | +0.12 (+10.91%) | 24,420 |
14 Apr 2017 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 4.4 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 1.02 | 1.25 | 0.915 | 1.1 | 4.4 | +0.29 (+35.80%) | 90,656 |
12 Apr 2017 | USD | 0.81 | 0.81 | 0.81 | 0.81 | 3.24 | +0.009 (+1.12%) | 548 |
11 Apr 2017 | USD | 0.79 | 0.85 | 0.79 | 0.801 | 3.204 | -0.064 (-7.38%) | 6,040 |
10 Apr 2017 | USD | 0.8001 | 0.8648 | 0.79 | 0.8648 | 3.4592 | -0.03 (-3.37%) | 7,843 |
7 Apr 2017 | USD | 0.8851 | 0.895 | 0.7965 | 0.895 | 3.58 | -0.005 (-0.56%) | 14,000 |
6 Apr 2017 | USD | 0.9 | 0.9 | 0.8401 | 0.9 | 3.6 | 0.0 (0.0%) | 375 |
5 Apr 2017 | USD | 0.895 | 0.9 | 0.895 | 0.9 | 3.6 | 0.0 (0.0%) | 1,900 |
4 Apr 2017 | USD | 0.835 | 0.9 | 0.835 | 0.9 | 3.6 | 0.0 (0.0%) | 925 |
3 Apr 2017 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 3.6 | 0.0 (0.0%) | 47 |
31 Mar 2017 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 3.6 | 0.0 (0.0%) | 2,126 |
30 Mar 2017 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 3.6 | 0.0 (0.0%) | 0 |
29 Mar 2017 | USD | 0.86 | 0.9 | 0.86 | 0.9 | 3.6 | 0.0 (0.0%) | 2,409 |
28 Mar 2017 | USD | 0.862 | 0.95 | 0.85 | 0.9 | 3.6 | -0.05 (-5.26%) | 5,167 |
27 Mar 2017 | USD | 0.9505 | 0.9505 | 0.95 | 0.95 | 3.8 | 0.0 (0.0%) | 500 |
24 Mar 2017 | USD | 0.94 | 0.96 | 0.94 | 0.95 | 3.8 | 0.0 (0.0%) | 1,375 |
23 Mar 2017 | USD | 0.7417 | 0.95 | 0.7417 | 0.95 | 3.8 | +0.075 (+8.57%) | 1,714 |
22 Mar 2017 | USD | 0.7712 | 0.875 | 0.7423 | 0.875 | 3.5 | 0.0 (0.0%) | 395 |
21 Mar 2017 | USD | 0.88 | 0.88 | 0.735 | 0.875 | 3.5 | +0.055 (+6.71%) | 1,395 |
20 Mar 2017 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 3.28 | 0.0 (0.0%) | 148 |
17 Mar 2017 | USD | 0.8 | 0.82 | 0.8 | 0.82 | 3.28 | +0.02 (+2.50%) | 643 |
16 Mar 2017 | USD | 0.72 | 0.8 | 0.72 | 0.8 | 3.2 | +0.08 (+11.11%) | 2,366 |