Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2017 | USD | 1.11 | 1.11 | 1.06 | 1.1 | 11 | 0.0 (0.0%) | 457,038 |
24 Mar 2017 | USD | 1.09 | 1.1 | 1.09 | 1.1 | 11 | +0.01 (+0.92%) | 181,208 |
23 Mar 2017 | USD | 1.07 | 1.105 | 1.065 | 1.09 | 10.9 | +0.03 (+2.83%) | 623,287 |
22 Mar 2017 | USD | 1.08 | 1.09 | 1.05 | 1.06 | 10.6 | -0.03 (-2.75%) | 692,535 |
21 Mar 2017 | USD | 1.12 | 1.13 | 1.08 | 1.09 | 10.9 | -0.01 (-0.91%) | 646,808 |
20 Mar 2017 | USD | 1.15 | 1.16 | 1.1 | 1.1 | 11 | -0.06 (-5.17%) | 402,767 |
17 Mar 2017 | USD | 1.09 | 1.18 | 1.09 | 1.16 | 11.6 | +0.06 (+5.45%) | 864,058 |
16 Mar 2017 | USD | 1.11 | 1.14 | 1.1 | 1.1 | 11 | -0.01 (-0.90%) | 498,547 |
15 Mar 2017 | USD | 1.12 | 1.14 | 1.09 | 1.11 | 11.1 | 0.0 (0.0%) | 822,550 |
14 Mar 2017 | USD | 1.11 | 1.12 | 1.09 | 1.11 | 11.1 | 0.0 (0.0%) | 638,400 |
13 Mar 2017 | USD | 1.14 | 1.15 | 1.1 | 1.11 | 11.1 | -0.02 (-1.77%) | 985,138 |
10 Mar 2017 | USD | 1.19 | 1.2 | 1.12 | 1.13 | 11.3 | -0.08 (-6.61%) | 1,378,246 |
9 Mar 2017 | USD | 1.24 | 1.25 | 1.17 | 1.21 | 12.1 | +0.17 (+16.35%) | 5,711,900 |
8 Mar 2017 | USD | 1.09 | 1.09 | 1.04 | 1.04 | 10.4 | -0.04 (-3.70%) | 1,292,176 |
7 Mar 2017 | USD | 1.08 | 1.09 | 1.07 | 1.08 | 10.8 | -0.01 (-0.92%) | 424,766 |
6 Mar 2017 | USD | 1.08 | 1.1 | 1.08 | 1.09 | 10.9 | 0.0 (0.0%) | 422,496 |
3 Mar 2017 | USD | 1.11 | 1.12 | 1.07 | 1.09 | 10.9 | -0.02 (-1.80%) | 472,219 |
2 Mar 2017 | USD | 1.13 | 1.14 | 1.1 | 1.11 | 11.1 | -0.03 (-2.63%) | 322,188 |
1 Mar 2017 | USD | 1.12 | 1.16 | 1.12 | 1.14 | 11.4 | +0.02 (+1.79%) | 486,516 |
28 Feb 2017 | USD | 1.1 | 1.14 | 1.1 | 1.12 | 11.2 | 0.0 (0.0%) | 284,409 |
27 Feb 2017 | USD | 1.14 | 1.14 | 1.1 | 1.12 | 11.2 | -0.02 (-1.75%) | 484,427 |
24 Feb 2017 | USD | 1.16 | 1.1601 | 1.12 | 1.14 | 11.4 | -0.03 (-2.56%) | 465,766 |
23 Feb 2017 | USD | 1.11 | 1.18 | 1.11 | 1.17 | 11.7 | +0.06 (+5.41%) | 975,152 |
22 Feb 2017 | USD | 1.1 | 1.12 | 1.08 | 1.11 | 11.1 | +0.01 (+0.91%) | 706,000 |
21 Feb 2017 | USD | 1.09 | 1.11 | 1.08 | 1.1 | 11 | +0.01 (+0.92%) | 287,406 |
20 Feb 2017 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 10.9 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 1.09 | 1.12 | 1.08 | 1.09 | 10.9 | +0.01 (+0.93%) | 324,651 |
16 Feb 2017 | USD | 1.1 | 1.12 | 1.08 | 1.08 | 10.8 | -0.02 (-1.82%) | 581,674 |
15 Feb 2017 | USD | 1.09 | 1.12 | 1.09 | 1.1 | 11 | 0.0 (0.0%) | 236,828 |
14 Feb 2017 | USD | 1.12 | 1.12 | 1.08 | 1.1 | 11 | 0.0 (0.0%) | 525,503 |