Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 1.19 | 1.2 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 30,100 |
2 May 2017 | USD | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 24,100 |
1 May 2017 | USD | 1.14 | 1.19 | 1.11 | 1.18 | 1.18 | +0.05 (+4.42%) | 31,500 |
28 Apr 2017 | USD | 1.06 | 1.2 | 1.01 | 1.13 | 1.13 | +0.03 (+2.73%) | 235,700 |
27 Apr 2017 | USD | 1.14 | 1.17 | 1.05 | 1.1 | 1.1 | -0.04 (-3.51%) | 84,900 |
26 Apr 2017 | USD | 1.13 | 1.2 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 49,000 |
25 Apr 2017 | USD | 1.19 | 1.26 | 1.11 | 1.14 | 1.14 | -0.05 (-4.20%) | 123,300 |
24 Apr 2017 | USD | 1.29 | 1.32 | 1.11 | 1.19 | 1.19 | -0.09 (-7.03%) | 98,300 |
21 Apr 2017 | USD | 1.24 | 1.3 | 1.23 | 1.28 | 1.28 | +0.05 (+4.07%) | 54,400 |
20 Apr 2017 | USD | 1.31 | 1.38 | 1.22 | 1.23 | 1.23 | -0.1 (-7.52%) | 139,900 |
19 Apr 2017 | USD | 1.31 | 1.35 | 1.22 | 1.33 | 1.33 | +0.01 (+0.76%) | 58,600 |
18 Apr 2017 | USD | 1.41 | 1.43 | 1.28 | 1.32 | 1.32 | -0.06 (-4.35%) | 115,500 |
17 Apr 2017 | USD | 1.38 | 1.4 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 113,000 |
14 Apr 2017 | USD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 1.32 | 1.36 | 1.26 | 1.34 | 1.34 | +0.02 (+1.52%) | 59,400 |
12 Apr 2017 | USD | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | +0.02 (+1.54%) | 44,600 |
11 Apr 2017 | USD | 1.27 | 1.36 | 1.25 | 1.3 | 1.3 | +0.01 (+0.78%) | 87,800 |
10 Apr 2017 | USD | 1.33 | 1.35 | 1.21 | 1.29 | 1.29 | -0.04 (-3.01%) | 101,800 |
7 Apr 2017 | USD | 1.34 | 1.35 | 1.29 | 1.33 | 1.33 | -0.02 (-1.48%) | 57,100 |
6 Apr 2017 | USD | 1.3 | 1.36 | 1.29 | 1.35 | 1.35 | +0.01 (+0.75%) | 129,600 |
5 Apr 2017 | USD | 1.34 | 1.45 | 1.03 | 1.34 | 1.34 | -0.02 (-1.47%) | 300,100 |
4 Apr 2017 | USD | 1.45 | 1.45 | 1.26 | 1.36 | 1.36 | -0.05 (-3.55%) | 74,800 |
3 Apr 2017 | USD | 1.47 | 1.49 | 1.35 | 1.41 | 1.41 | -0.04 (-2.76%) | 133,500 |
31 Mar 2017 | USD | 1.49 | 1.49 | 1.39 | 1.45 | 1.45 | -0.03 (-2.03%) | 79,500 |
30 Mar 2017 | USD | 1.49 | 1.5 | 1.4 | 1.48 | 1.48 | -0.02 (-1.33%) | 37,800 |
29 Mar 2017 | USD | 1.42 | 1.5 | 1.38 | 1.5 | 1.5 | +0.04 (+2.74%) | 69,600 |
28 Mar 2017 | USD | 1.47 | 1.49 | 1.39 | 1.46 | 1.46 | +0.01 (+0.69%) | 60,800 |
27 Mar 2017 | USD | 1.48 | 1.5 | 1.4 | 1.45 | 1.45 | -0.03 (-2.03%) | 154,600 |
24 Mar 2017 | USD | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | +0.03 (+2.07%) | 63,900 |
23 Mar 2017 | USD | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 78,800 |