Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | USD | 1.449 | 1.449 | 1.3436 | 1.3928 | 1.3928 | -0.067 (-4.59%) | 24,615 |
26 Apr 2017 | USD | 1.4579 | 1.467 | 1.4 | 1.4598 | 1.4598 | -0.016 (-1.08%) | 9,400 |
25 Apr 2017 | USD | 1.4799 | 1.4799 | 1.42 | 1.4758 | 1.4758 | -0.015 (-1.01%) | 8,500 |
24 Apr 2017 | USD | 1.49 | 1.5 | 1.42 | 1.4908 | 1.4908 | -0.046 (-3.02%) | 17,835 |
21 Apr 2017 | USD | 1.59 | 1.593 | 1.5372 | 1.5372 | 1.5372 | -0.073 (-4.52%) | 8,650 |
20 Apr 2017 | USD | 1.5794 | 1.6141 | 1.5721 | 1.61 | 1.61 | +0.01 (+0.63%) | 14,600 |
19 Apr 2017 | USD | 1.5897 | 1.6001 | 1.56 | 1.6 | 1.6 | -0.034 (-2.06%) | 6,865 |
18 Apr 2017 | USD | 1.625 | 1.6509 | 1.6235 | 1.6336 | 1.6336 | -0.013 (-0.78%) | 6,600 |
17 Apr 2017 | USD | 1.65 | 1.65 | 1.6356 | 1.6465 | 1.6465 | -0.004 (-0.21%) | 6,800 |
14 Apr 2017 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
12 Apr 2017 | USD | 1.68 | 1.6972 | 1.64 | 1.65 | 1.65 | -0.03 (-1.79%) | 22,118 |
11 Apr 2017 | USD | 1.7195 | 1.72 | 1.68 | 1.68 | 1.68 | +0.03 (+1.82%) | 3,550 |
10 Apr 2017 | USD | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 12,600 |
7 Apr 2017 | USD | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | +0.007 (+0.41%) | 11,100 |
6 Apr 2017 | USD | 1.65 | 1.6796 | 1.65 | 1.6732 | 1.6732 | -0.017 (-0.99%) | 540 |
5 Apr 2017 | USD | 1.7133 | 1.75 | 1.69 | 1.69 | 1.69 | -0.038 (-2.20%) | 8,183 |
4 Apr 2017 | USD | 1.6991 | 1.779 | 1.64 | 1.728 | 1.728 | +0.045 (+2.67%) | 10,300 |
3 Apr 2017 | USD | 1.64 | 1.683 | 1.64 | 1.683 | 1.683 | +0.054 (+3.31%) | 5,340 |
31 Mar 2017 | USD | 1.78 | 1.78 | 1.629 | 1.629 | 1.629 | -0.096 (-5.55%) | 10,050 |
30 Mar 2017 | USD | 1.79 | 1.79 | 1.7247 | 1.7247 | 1.7247 | +0.001 (+0.05%) | 5,640 |
29 Mar 2017 | USD | 1.7284 | 1.7664 | 1.72 | 1.7238 | 1.7238 | +0.049 (+2.91%) | 3,050 |
28 Mar 2017 | USD | 1.6967 | 1.6978 | 1.6751 | 1.6751 | 1.6751 | +0.025 (+1.52%) | 9,496 |
27 Mar 2017 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.011 (-0.69%) | 300 |
24 Mar 2017 | USD | 1.6545 | 1.6883 | 1.63 | 1.6614 | 1.6614 | +0.028 (+1.73%) | 9,900 |
23 Mar 2017 | USD | 1.7272 | 1.7272 | 1.6332 | 1.6332 | 1.6332 | -0.048 (-2.84%) | 6,300 |
22 Mar 2017 | USD | 1.6972 | 1.7356 | 1.68 | 1.681 | 1.681 | +0.031 (+1.88%) | 8,970 |
21 Mar 2017 | USD | 1.7737 | 1.7965 | 1.65 | 1.65 | 1.65 | -0.13 (-7.30%) | 18,943 |
20 Mar 2017 | USD | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | -0.029 (-1.60%) | 5,900 |
17 Mar 2017 | USD | 1.7548 | 1.81 | 1.7548 | 1.809 | 1.809 | +0.08 (+4.63%) | 33,377 |