Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 1.45 | 1.48 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 61,500 |
21 Mar 2017 | USD | 1.4 | 1.49 | 1.4 | 1.44 | 1.44 | +0.01 (+0.70%) | 94,300 |
20 Mar 2017 | USD | 1.39 | 1.43 | 1.35 | 1.43 | 1.43 | +0.06 (+4.38%) | 90,900 |
17 Mar 2017 | USD | 1.45 | 1.5 | 1.34 | 1.37 | 1.37 | -0.01 (-0.72%) | 298,200 |
16 Mar 2017 | USD | 1.42 | 1.44 | 1.34 | 1.38 | 1.38 | 0.0 (0.0%) | 147,300 |
15 Mar 2017 | USD | 1.37 | 1.49 | 1.34 | 1.38 | 1.38 | +0.02 (+1.47%) | 137,300 |
14 Mar 2017 | USD | 1.53 | 1.54 | 1.33 | 1.36 | 1.36 | -0.17 (-11.11%) | 261,000 |
13 Mar 2017 | USD | 1.63 | 1.65 | 1.45 | 1.53 | 1.53 | -0.02 (-1.29%) | 78,600 |
10 Mar 2017 | USD | 1.53 | 1.55 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 62,800 |
9 Mar 2017 | USD | 1.42 | 1.51 | 1.35 | 1.5 | 1.5 | +0.08 (+5.63%) | 90,100 |
8 Mar 2017 | USD | 1.6 | 1.63 | 1.4 | 1.42 | 1.42 | -0.2 (-12.35%) | 133,100 |
7 Mar 2017 | USD | 1.67 | 1.71 | 1.6 | 1.62 | 1.62 | -0.05 (-2.99%) | 82,200 |
6 Mar 2017 | USD | 1.62 | 1.7 | 1.55 | 1.67 | 1.67 | +0.02 (+1.21%) | 64,000 |
3 Mar 2017 | USD | 1.58 | 1.68 | 1.56 | 1.65 | 1.65 | +0.07 (+4.43%) | 156,400 |
2 Mar 2017 | USD | 1.55 | 1.58 | 1.28 | 1.58 | 1.58 | +0.05 (+3.27%) | 364,900 |
1 Mar 2017 | USD | 1.65 | 1.67 | 1.5 | 1.53 | 1.53 | -0.1 (-6.13%) | 251,900 |
28 Feb 2017 | USD | 1.7 | 1.76 | 1.62 | 1.63 | 1.63 | -0.06 (-3.55%) | 111,500 |
27 Feb 2017 | USD | 1.84 | 1.87 | 1.65 | 1.69 | 1.69 | -0.15 (-8.15%) | 196,200 |
24 Feb 2017 | USD | 1.85 | 1.89 | 1.6 | 1.84 | 1.84 | -0.16 (-8%) | 358,700 |
23 Feb 2017 | USD | 2.15 | 2.3 | 1.9 | 2 | 2 | -0.12 (-5.66%) | 414,000 |
22 Feb 2017 | USD | 1.87 | 2.2 | 1.87 | 2.12 | 2.12 | +0.25 (+13.37%) | 671,600 |
21 Feb 2017 | USD | 1.82 | 1.88 | 1.72 | 1.87 | 1.87 | +0.15 (+8.72%) | 224,800 |
20 Feb 2017 | USD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 1.72 | 1.95 | 1.65 | 1.72 | 1.72 | -0.01 (-0.58%) | 434,200 |
16 Feb 2017 | USD | 1.65 | 1.73 | 1.64 | 1.73 | 1.73 | +0.07 (+4.22%) | 115,300 |
15 Feb 2017 | USD | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 83,400 |
14 Feb 2017 | USD | 1.67 | 1.73 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 117,200 |
13 Feb 2017 | USD | 1.73 | 1.75 | 1.61 | 1.67 | 1.67 | -0.05 (-2.91%) | 76,000 |
10 Feb 2017 | USD | 1.71 | 1.75 | 1.6 | 1.72 | 1.72 | 0.0 (0.0%) | 145,500 |
9 Feb 2017 | USD | 1.8 | 1.82 | 1.69 | 1.72 | 1.72 | -0.07 (-3.91%) | 102,800 |