Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | USD | 1.72 | 1.78 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 589,813 |
15 Mar 2017 | USD | 1.69 | 1.76 | 1.69 | 1.72 | 1.72 | +0.06 (+3.61%) | 716,784 |
14 Mar 2017 | USD | 1.71 | 1.73 | 1.62 | 1.66 | 1.66 | -0.04 (-2.35%) | 336,340 |
13 Mar 2017 | USD | 1.66 | 1.76 | 1.6101 | 1.7 | 1.7 | +0.1 (+6.25%) | 692,221 |
10 Mar 2017 | USD | 1.61 | 1.61 | 1.52 | 1.6 | 1.6 | +0.01 (+0.63%) | 531,206 |
9 Mar 2017 | USD | 1.66 | 1.66 | 1.52 | 1.59 | 1.59 | -0.03 (-1.85%) | 272,578 |
8 Mar 2017 | USD | 1.6 | 1.65 | 1.57 | 1.62 | 1.62 | +0.06 (+3.85%) | 338,397 |
7 Mar 2017 | USD | 1.7 | 1.7 | 1.48 | 1.56 | 1.56 | -0.08 (-4.88%) | 508,441 |
6 Mar 2017 | USD | 1.51 | 1.685 | 1.51 | 1.64 | 1.64 | +0.1 (+6.49%) | 1,259,557 |
3 Mar 2017 | USD | 1.54 | 1.555 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 307,199 |
2 Mar 2017 | USD | 1.49 | 1.54 | 1.4501 | 1.51 | 1.51 | +0.01 (+0.67%) | 887,923 |
1 Mar 2017 | USD | 1.45 | 1.5 | 1.435 | 1.5 | 1.5 | +0.09 (+6.38%) | 690,199 |
28 Feb 2017 | USD | 1.4 | 1.43 | 1.36 | 1.41 | 1.41 | +0.03 (+2.17%) | 592,958 |
27 Feb 2017 | USD | 1.35 | 1.43 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 393,074 |
24 Feb 2017 | USD | 1.42 | 1.45 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 740,706 |
23 Feb 2017 | USD | 1.4 | 1.45 | 1.34 | 1.37 | 1.37 | +0.02 (+1.48%) | 498,970 |
22 Feb 2017 | USD | 1.38 | 1.45 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 568,505 |
21 Feb 2017 | USD | 1.33 | 1.41 | 1.32 | 1.35 | 1.35 | +0.05 (+3.85%) | 637,048 |
20 Feb 2017 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 1.28 | 1.3578 | 1.2798 | 1.3 | 1.3 | +0.05 (+4%) | 300,496 |
16 Feb 2017 | USD | 1.34 | 1.37 | 1.23 | 1.25 | 1.25 | -0.07 (-5.30%) | 819,949 |
15 Feb 2017 | USD | 1.38 | 1.389 | 1.29 | 1.32 | 1.32 | -0.05 (-3.65%) | 663,790 |
14 Feb 2017 | USD | 1.38 | 1.46 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 355,511 |
13 Feb 2017 | USD | 1.46 | 1.5 | 1.34 | 1.36 | 1.36 | -0.09 (-6.21%) | 434,305 |
10 Feb 2017 | USD | 1.46 | 1.5 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 349,055 |
9 Feb 2017 | USD | 1.51 | 1.5299 | 1.44 | 1.44 | 1.44 | -0.05 (-3.36%) | 166,545 |
8 Feb 2017 | USD | 1.42 | 1.59 | 1.42 | 1.49 | 1.49 | +0.06 (+4.20%) | 285,963 |
7 Feb 2017 | USD | 1.48 | 1.55 | 1.43 | 1.43 | 1.43 | -0.04 (-2.72%) | 284,018 |
6 Feb 2017 | USD | 1.5 | 1.54 | 1.461 | 1.47 | 1.47 | -0.03 (-2%) | 307,177 |
3 Feb 2017 | USD | 1.47 | 1.5 | 1.44 | 1.5 | 1.5 | +0.04 (+2.74%) | 182,529 |