Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2017 | USD | 1.23 | 1.23 | 1.15 | 1.1899 | 1.1899 | -0.097 (-7.54%) | 73,460 |
8 Mar 2017 | USD | 1.3 | 1.3 | 1.25 | 1.287 | 1.287 | -0.013 (-1.00%) | 25,320 |
7 Mar 2017 | USD | 1.24 | 1.31 | 1.24 | 1.3 | 1.3 | +0.06 (+4.84%) | 42,150 |
6 Mar 2017 | USD | 1.366 | 1.374 | 1.24 | 1.24 | 1.24 | -0.09 (-6.77%) | 18,300 |
3 Mar 2017 | USD | 1.3 | 1.3368 | 1.26 | 1.33 | 1.33 | +0.04 (+3.08%) | 5,112 |
2 Mar 2017 | USD | 1.3 | 1.39 | 1.2765 | 1.2903 | 1.2903 | -0.05 (-3.71%) | 6,565 |
1 Mar 2017 | USD | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | +0.015 (+1.13%) | 6,000 |
28 Feb 2017 | USD | 1.3822 | 1.4 | 1.3 | 1.325 | 1.325 | -0.046 (-3.37%) | 11,734 |
27 Feb 2017 | USD | 1.48 | 1.48 | 1.36 | 1.3712 | 1.3712 | -0.029 (-2.06%) | 18,350 |
24 Feb 2017 | USD | 1.41 | 1.4101 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 40,300 |
23 Feb 2017 | USD | 1.43 | 1.455 | 1.43 | 1.4301 | 1.4301 | -0.06 (-4.02%) | 6,650 |
22 Feb 2017 | USD | 1.4401 | 1.49 | 1.4401 | 1.49 | 1.49 | +0.08 (+5.67%) | 13,534 |
21 Feb 2017 | USD | 1.46 | 1.48 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 20,200 |
20 Feb 2017 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 6,366 |
16 Feb 2017 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
15 Feb 2017 | USD | 1.48 | 1.48 | 1.41 | 1.48 | 1.48 | 0.0 (0.0%) | 5,100 |
14 Feb 2017 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.02 (+1.37%) | 3,500 |
13 Feb 2017 | USD | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 11,350 |
10 Feb 2017 | USD | 1.399 | 1.5 | 1.39 | 1.46 | 1.46 | +0.05 (+3.55%) | 15,800 |
9 Feb 2017 | USD | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 2,900 |
8 Feb 2017 | USD | 1.539 | 1.539 | 1.36 | 1.45 | 1.45 | -0.15 (-9.38%) | 61,817 |
7 Feb 2017 | USD | 1.61 | 1.64 | 1.5 | 1.6 | 1.6 | -0.01 (-0.62%) | 54,730 |
6 Feb 2017 | USD | 1.7 | 1.71 | 1.6 | 1.61 | 1.61 | -0.05 (-3.01%) | 54,450 |
3 Feb 2017 | USD | 1.7 | 1.7 | 1.619 | 1.66 | 1.66 | -0.04 (-2.35%) | 28,700 |
2 Feb 2017 | USD | 1.6 | 1.7 | 1.59 | 1.7 | 1.7 | +0.1 (+6.27%) | 249,226 |
1 Feb 2017 | USD | 1.5 | 1.62 | 1.5 | 1.5997 | 1.5997 | +0.08 (+5.24%) | 86,281 |
31 Jan 2017 | USD | 1.42 | 1.65 | 1.41 | 1.52 | 1.52 | +0.12 (+8.57%) | 107,983 |
30 Jan 2017 | USD | 1.4 | 1.42 | 1.4 | 1.4 | 1.4 | -0.011 (-0.79%) | 4,500 |
27 Jan 2017 | USD | 1.33 | 1.4111 | 1.33 | 1.4111 | 1.4111 | +0.131 (+10.24%) | 238,350 |