Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | USD | 1.05 | 1.07 | 1.01 | 1.03 | 10.3 | -0.01 (-0.96%) | 787,264 |
5 May 2017 | USD | 1.04 | 1.085 | 1.03 | 1.04 | 10.4 | -0.01 (-0.95%) | 858,342 |
4 May 2017 | USD | 1.04 | 1.06 | 1.02 | 1.05 | 10.5 | +0.02 (+1.94%) | 517,924 |
3 May 2017 | USD | 1.02 | 1.04 | 1.01 | 1.03 | 10.3 | +0.01 (+0.98%) | 664,984 |
2 May 2017 | USD | 1.03 | 1.04 | 1 | 1.02 | 10.2 | 0.0 (0.0%) | 856,096 |
1 May 2017 | USD | 1.02 | 1.04 | 1.01 | 1.02 | 10.2 | +0.01 (+0.99%) | 652,805 |
28 Apr 2017 | USD | 1.02 | 1.05 | 1.01 | 1.01 | 10.1 | -0.02 (-1.94%) | 389,964 |
27 Apr 2017 | USD | 1.02 | 1.05 | 1.01 | 1.03 | 10.3 | +0.01 (+0.98%) | 338,765 |
26 Apr 2017 | USD | 1.05 | 1.05 | 0.9995 | 1.02 | 10.2 | -0.02 (-1.92%) | 1,296,866 |
25 Apr 2017 | USD | 1.01 | 1.05 | 1.01 | 1.04 | 10.4 | +0.03 (+2.97%) | 885,637 |
24 Apr 2017 | USD | 1 | 1.01 | 1 | 1.01 | 10.1 | +0.01 (+1%) | 515,622 |
21 Apr 2017 | USD | 1.01 | 1.02 | 1 | 1 | 10 | -0.01 (-0.99%) | 496,101 |
20 Apr 2017 | USD | 1.02 | 1.02 | 1 | 1.01 | 10.1 | +0.01 (+1%) | 847,076 |
19 Apr 2017 | USD | 1.03 | 1.04 | 1 | 1 | 10 | -0.02 (-1.96%) | 447,070 |
18 Apr 2017 | USD | 1.03 | 1.05 | 1.02 | 1.02 | 10.2 | -0.02 (-1.92%) | 475,990 |
17 Apr 2017 | USD | 1.03 | 1.04 | 1.02 | 1.04 | 10.4 | +0.01 (+0.97%) | 417,078 |
14 Apr 2017 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 10.3 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 1.05 | 1.05 | 1.02 | 1.03 | 10.3 | -0.01 (-0.96%) | 606,247 |
12 Apr 2017 | USD | 1.04 | 1.05 | 1.03 | 1.04 | 10.4 | +0.01 (+0.97%) | 222,930 |
11 Apr 2017 | USD | 1.04 | 1.05 | 1.02 | 1.03 | 10.3 | -0.01 (-0.96%) | 551,221 |
10 Apr 2017 | USD | 1.04 | 1.06 | 1.03 | 1.04 | 10.4 | -0.01 (-0.95%) | 293,240 |
7 Apr 2017 | USD | 1.04 | 1.06 | 1.03 | 1.05 | 10.5 | +0.01 (+0.96%) | 846,766 |
6 Apr 2017 | USD | 1.04 | 1.06 | 1.03 | 1.04 | 10.4 | -0.01 (-0.95%) | 276,873 |
5 Apr 2017 | USD | 1.07 | 1.076 | 1.04 | 1.05 | 10.5 | -0.01 (-0.94%) | 824,124 |
4 Apr 2017 | USD | 1.08 | 1.085 | 1.05 | 1.06 | 10.6 | -0.02 (-1.85%) | 835,661 |
3 Apr 2017 | USD | 1.11 | 1.12 | 1.08 | 1.08 | 10.8 | -0.04 (-3.57%) | 400,151 |
31 Mar 2017 | USD | 1.09 | 1.12 | 1.08 | 1.12 | 11.2 | +0.03 (+2.75%) | 530,661 |
30 Mar 2017 | USD | 1.1 | 1.13 | 1.08 | 1.09 | 10.9 | -0.02 (-1.80%) | 530,695 |
29 Mar 2017 | USD | 1.08 | 1.13 | 1.08 | 1.11 | 11.1 | +0.03 (+2.78%) | 525,140 |
28 Mar 2017 | USD | 1.1 | 1.11 | 1.07 | 1.08 | 10.8 | -0.02 (-1.82%) | 337,616 |