Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2017 | USD | 1.9 | 1.9408 | 1.841 | 1.9126 | 1.9126 | +0.005 (+0.27%) | 16,621 |
31 Jan 2017 | USD | 1.9139 | 1.923 | 1.8405 | 1.9075 | 1.9075 | +0.029 (+1.54%) | 21,145 |
30 Jan 2017 | USD | 1.816 | 1.9361 | 1.816 | 1.8786 | 1.8786 | -0.015 (-0.79%) | 91,099 |
27 Jan 2017 | USD | 1.81 | 1.8982 | 1.81 | 1.8935 | 1.8935 | +0.098 (+5.44%) | 18,447 |
26 Jan 2017 | USD | 1.7767 | 1.8734 | 1.7618 | 1.7958 | 1.7958 | +0.002 (+0.10%) | 105,776 |
25 Jan 2017 | USD | 1.8481 | 1.8882 | 1.7916 | 1.794 | 1.794 | -0.063 (-3.39%) | 30,424 |
24 Jan 2017 | USD | 1.924 | 1.924 | 1.8423 | 1.8569 | 1.8569 | -0.068 (-3.54%) | 69,221 |
23 Jan 2017 | USD | 1.834 | 1.9266 | 1.813 | 1.925 | 1.925 | +0.088 (+4.82%) | 82,882 |
20 Jan 2017 | USD | 1.8538 | 1.8688 | 1.7909 | 1.8365 | 1.8365 | +0.01 (+0.55%) | 30,062 |
19 Jan 2017 | USD | 1.8786 | 1.8853 | 1.7979 | 1.8265 | 1.8265 | -0.086 (-4.47%) | 54,189 |
18 Jan 2017 | USD | 1.874 | 1.912 | 1.8333 | 1.912 | 1.912 | +0.025 (+1.32%) | 75,437 |
17 Jan 2017 | USD | 1.951 | 2.063 | 1.8505 | 1.887 | 1.887 | -0.06 (-3.09%) | 108,547 |
16 Jan 2017 | USD | 1.9471 | 1.9471 | 1.9471 | 1.9471 | 1.9471 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 1.951 | 1.9688 | 1.8754 | 1.9471 | 1.9471 | +0.032 (+1.64%) | 36,204 |
12 Jan 2017 | USD | 1.8531 | 1.9522 | 1.8531 | 1.9156 | 1.9156 | +0.038 (+2.00%) | 32,942 |
11 Jan 2017 | USD | 1.8974 | 1.9455 | 1.8492 | 1.878 | 1.878 | -0.018 (-0.95%) | 37,802 |
10 Jan 2017 | USD | 1.9485 | 2.0102 | 1.8294 | 1.8961 | 1.8961 | -0.036 (-1.88%) | 50,031 |
9 Jan 2017 | USD | 1.8903 | 1.9894 | 1.8752 | 1.9324 | 1.9324 | +0.076 (+4.12%) | 57,823 |
6 Jan 2017 | USD | 1.8562 | 1.9064 | 1.8387 | 1.856 | 1.856 | +0.026 (+1.44%) | 48,126 |
5 Jan 2017 | USD | 1.915 | 1.9266 | 1.8296 | 1.8296 | 1.8296 | -0.061 (-3.22%) | 48,649 |
4 Jan 2017 | USD | 1.9133 | 2.0069 | 1.7988 | 1.8904 | 1.8904 | +0.021 (+1.11%) | 44,485 |
3 Jan 2017 | USD | 1.7631 | 1.8974 | 1.7588 | 1.8697 | 1.8697 | +0.102 (+5.75%) | 49,767 |
2 Jan 2017 | USD | 1.7681 | 1.7681 | 1.7681 | 1.7681 | 1.7681 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 1.8065 | 1.8641 | 1.74 | 1.7681 | 1.7681 | +0.025 (+1.42%) | 94,982 |
29 Dec 2016 | USD | 1.644 | 1.7445 | 1.6339 | 1.7433 | 1.7433 | +0.147 (+9.19%) | 53,597 |
28 Dec 2016 | USD | 1.6658 | 1.6676 | 1.5805 | 1.5966 | 1.5966 | -0.003 (-0.21%) | 91,361 |
27 Dec 2016 | USD | 1.66 | 1.66 | 1.53 | 1.6 | 1.6 | +0.019 (+1.19%) | 33,124 |
26 Dec 2016 | USD | 1.5812 | 1.5812 | 1.5812 | 1.5812 | 1.5812 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 1.582 | 1.626 | 1.5385 | 1.5812 | 1.5812 | -0.001 (-0.05%) | 33,944 |
22 Dec 2016 | USD | 1.567 | 1.6045 | 1.5382 | 1.582 | 1.582 | +0.013 (+0.80%) | 35,779 |