Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2017 | USD | 1.46 | 1.48 | 1.45 | 1.46 | 10.22 | +0.02 (+1.39%) | 3,956 |
19 Apr 2017 | USD | 1.45 | 1.5 | 1.43 | 1.44 | 10.08 | -0.02 (-1.37%) | 6,492 |
18 Apr 2017 | USD | 1.46 | 1.5158 | 1.43 | 1.46 | 10.22 | 0.0 (0.0%) | 10,572 |
17 Apr 2017 | USD | 1.46 | 1.5 | 1.45 | 1.46 | 10.22 | +0.01 (+0.69%) | 8,107 |
14 Apr 2017 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 10.15 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 1.51 | 1.53 | 1.45 | 1.45 | 10.15 | -0.09 (-5.84%) | 14,610 |
12 Apr 2017 | USD | 1.57 | 1.59 | 1.52 | 1.54 | 10.78 | -0.03 (-1.91%) | 15,767 |
11 Apr 2017 | USD | 1.55 | 1.6 | 1.55 | 1.57 | 10.99 | -0.01 (-0.63%) | 12,335 |
10 Apr 2017 | USD | 1.55 | 1.59 | 1.5392 | 1.58 | 11.06 | +0.04 (+2.60%) | 8,813 |
7 Apr 2017 | USD | 1.52 | 1.57 | 1.47 | 1.54 | 10.78 | +0.01 (+0.65%) | 33,631 |
6 Apr 2017 | USD | 1.48 | 1.54 | 1.48 | 1.53 | 10.71 | +0.04 (+2.68%) | 4,852 |
5 Apr 2017 | USD | 1.55 | 1.57 | 1.49 | 1.49 | 10.43 | -0.04 (-2.61%) | 10,559 |
4 Apr 2017 | USD | 1.49 | 1.6 | 1.48 | 1.53 | 10.71 | +0.03 (+2%) | 22,517 |
3 Apr 2017 | USD | 1.53 | 1.6 | 1.5 | 1.5 | 10.5 | -0.02 (-1.32%) | 19,095 |
31 Mar 2017 | USD | 1.52 | 1.55 | 1.51 | 1.52 | 10.64 | +0.01 (+0.66%) | 7,485 |
30 Mar 2017 | USD | 1.53 | 1.5612 | 1.5 | 1.51 | 10.57 | +0.01 (+0.67%) | 16,334 |
29 Mar 2017 | USD | 1.5 | 1.5345 | 1.44 | 1.5 | 10.5 | +0.12 (+8.70%) | 31,841 |
28 Mar 2017 | USD | 1.41 | 1.4289 | 1.37 | 1.38 | 9.66 | -0.02 (-1.43%) | 5,285 |
27 Mar 2017 | USD | 1.35 | 1.47 | 1.35 | 1.4 | 9.8 | +0.06 (+4.48%) | 11,202 |
24 Mar 2017 | USD | 1.34 | 1.41 | 1.3399 | 1.34 | 9.38 | -0.01 (-0.74%) | 12,425 |
23 Mar 2017 | USD | 1.33 | 1.37 | 1.31 | 1.35 | 9.45 | +0.03 (+2.27%) | 6,388 |
22 Mar 2017 | USD | 1.35 | 1.3893 | 1.3 | 1.32 | 9.24 | -0.02 (-1.49%) | 11,182 |
21 Mar 2017 | USD | 1.45 | 1.45 | 1.33 | 1.34 | 9.38 | -0.09 (-6.29%) | 22,296 |
20 Mar 2017 | USD | 1.35 | 1.46 | 1.33 | 1.43 | 10.01 | +0.08 (+5.93%) | 34,790 |
17 Mar 2017 | USD | 1.48 | 1.48 | 1.34 | 1.35 | 9.45 | -0.12 (-8.16%) | 54,549 |
16 Mar 2017 | USD | 1.52 | 1.52 | 1.47 | 1.47 | 10.29 | -0.04 (-2.65%) | 14,261 |
15 Mar 2017 | USD | 1.5 | 1.52 | 1.49 | 1.51 | 10.57 | +0.01 (+0.67%) | 18,545 |
14 Mar 2017 | USD | 1.46 | 1.5 | 1.45 | 1.5 | 10.5 | -0.03 (-1.96%) | 17,472 |
13 Mar 2017 | USD | 1.5 | 1.55 | 1.42 | 1.53 | 10.71 | -0.17 (-10%) | 107,951 |
10 Mar 2017 | USD | 1.73 | 1.77 | 1.7 | 1.7 | 11.9 | -0.05 (-2.86%) | 12,441 |