Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2017 | USD | 1.81 | 1.9 | 1.8 | 1.9 | 1.9 | +0.09 (+4.97%) | 2,408,736 |
6 Jan 2017 | USD | 1.7775 | 1.83 | 1.77 | 1.81 | 1.81 | +0.01 (+0.56%) | 97,058 |
5 Jan 2017 | USD | 1.79 | 1.81 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 495,323 |
4 Jan 2017 | USD | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 727,627 |
3 Jan 2017 | USD | 1.76 | 1.83 | 1.73 | 1.81 | 1.81 | +0.06 (+3.43%) | 540,055 |
2 Jan 2017 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 1.73 | 1.8 | 1.69 | 1.75 | 1.75 | +0.02 (+1.16%) | 114,136 |
29 Dec 2016 | USD | 1.75 | 1.75 | 1.66 | 1.73 | 1.73 | -0.01 (-0.57%) | 19,650 |
28 Dec 2016 | USD | 1.7 | 1.75 | 1.69 | 1.7399 | 1.7399 | +0.01 (+0.57%) | 250,760 |
27 Dec 2016 | USD | 1.72 | 1.75 | 1.68 | 1.73 | 1.73 | 0.0 (0.0%) | 63,749 |
26 Dec 2016 | USD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 1.7254 | 1.75 | 1.723 | 1.73 | 1.73 | -0.01 (-0.57%) | 33,680 |
22 Dec 2016 | USD | 1.75 | 1.8 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 125,630 |
21 Dec 2016 | USD | 1.75 | 1.75 | 1.68 | 1.75 | 1.75 | +0.05 (+2.94%) | 1,097,395 |
20 Dec 2016 | USD | 1.65 | 1.74 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 590,054 |
19 Dec 2016 | USD | 1.7 | 1.74 | 1.63 | 1.68 | 1.68 | +0.03 (+1.82%) | 106,975 |
16 Dec 2016 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
15 Dec 2016 | USD | 1.66 | 1.7 | 1.6 | 1.65 | 1.65 | -0.04 (-2.37%) | 85,494 |
14 Dec 2016 | USD | 1.75 | 1.75 | 1.6 | 1.69 | 1.69 | -0.03 (-1.74%) | 151,530 |
13 Dec 2016 | USD | 1.72 | 1.76 | 1.64 | 1.72 | 1.72 | 0.0 (0.0%) | 173,213 |
12 Dec 2016 | USD | 1.7 | 1.75 | 1.6 | 1.72 | 1.72 | +0.02 (+1.18%) | 535,801 |
9 Dec 2016 | USD | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | +0.04 (+2.41%) | 64,485 |
8 Dec 2016 | USD | 1.5 | 1.72 | 1.5 | 1.66 | 1.66 | -0.04 (-2.35%) | 118,683 |
7 Dec 2016 | USD | 1.66 | 1.75 | 1.65 | 1.7 | 1.7 | -0.02 (-1.16%) | 74,337 |
6 Dec 2016 | USD | 1.87 | 1.87 | 1.7 | 1.72 | 1.72 | -0.1 (-5.49%) | 138,787 |
5 Dec 2016 | USD | 1.67 | 1.87 | 1.65 | 1.82 | 1.82 | +0.08 (+4.60%) | 64,466 |
2 Dec 2016 | USD | 1.69 | 1.8 | 1.69 | 1.74 | 1.74 | -0.01 (-0.57%) | 108,436 |
1 Dec 2016 | USD | 1.85 | 1.87 | 1.54 | 1.75 | 1.75 | -0.08 (-4.37%) | 336,061 |
30 Nov 2016 | USD | 1.9 | 1.9 | 1.74 | 1.83 | 1.83 | +0.02 (+1.10%) | 268,931 |
29 Nov 2016 | USD | 1.8 | 1.84 | 1.71 | 1.81 | 1.81 | -0.03 (-1.63%) | 199,896 |