Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | USD | 1.85 | 1.89 | 1.73 | 1.79 | 1.79 | -0.07 (-3.76%) | 97,100 |
7 Feb 2017 | USD | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 51,500 |
6 Feb 2017 | USD | 1.82 | 1.87 | 1.79 | 1.84 | 1.84 | +0.05 (+2.79%) | 81,300 |
3 Feb 2017 | USD | 1.88 | 1.89 | 1.72 | 1.79 | 1.79 | -0.08 (-4.28%) | 110,500 |
2 Feb 2017 | USD | 1.9 | 1.92 | 1.81 | 1.87 | 1.87 | -0.02 (-1.06%) | 39,000 |
1 Feb 2017 | USD | 1.89 | 1.92 | 1.8 | 1.89 | 1.89 | +0.01 (+0.53%) | 105,800 |
31 Jan 2017 | USD | 1.83 | 1.9 | 1.8 | 1.88 | 1.88 | +0.07 (+3.87%) | 140,900 |
30 Jan 2017 | USD | 1.67 | 1.85 | 1.67 | 1.81 | 1.81 | +0.17 (+10.37%) | 119,800 |
27 Jan 2017 | USD | 1.66 | 1.69 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 106,600 |
26 Jan 2017 | USD | 1.77 | 1.78 | 1.65 | 1.65 | 1.65 | -0.12 (-6.78%) | 129,800 |
25 Jan 2017 | USD | 1.88 | 1.9 | 1.66 | 1.77 | 1.77 | -0.08 (-4.32%) | 214,400 |
24 Jan 2017 | USD | 1.94 | 2 | 1.84 | 1.85 | 1.85 | -0.09 (-4.64%) | 151,200 |
23 Jan 2017 | USD | 2 | 2.05 | 1.83 | 1.94 | 1.94 | -0.05 (-2.51%) | 142,100 |
20 Jan 2017 | USD | 2.05 | 2.08 | 1.86 | 1.99 | 1.99 | -0.05 (-2.45%) | 100,500 |
19 Jan 2017 | USD | 2.05 | 2.09 | 1.99 | 2.04 | 2.04 | +0.01 (+0.49%) | 135,200 |
18 Jan 2017 | USD | 2 | 2.1 | 1.96 | 2.03 | 2.03 | +0.05 (+2.53%) | 242,600 |
17 Jan 2017 | USD | 1.92 | 2 | 1.91 | 1.98 | 1.98 | +0.07 (+3.66%) | 157,800 |
16 Jan 2017 | USD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 1.97 | 1.98 | 1.83 | 1.91 | 1.91 | -0.06 (-3.05%) | 217,000 |
12 Jan 2017 | USD | 2.04 | 2.07 | 1.92 | 1.97 | 1.97 | -0.06 (-2.96%) | 145,300 |
11 Jan 2017 | USD | 2.05 | 2.05 | 1.97 | 2.03 | 2.03 | +0.03 (+1.50%) | 81,000 |
10 Jan 2017 | USD | 2.03 | 2.08 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 112,700 |
9 Jan 2017 | USD | 1.97 | 2.08 | 1.96 | 2.02 | 2.02 | +0.06 (+3.06%) | 233,500 |
6 Jan 2017 | USD | 1.81 | 1.99 | 1.8 | 1.96 | 1.96 | +0.16 (+8.89%) | 180,200 |
5 Jan 2017 | USD | 1.92 | 1.96 | 1.65 | 1.8 | 1.8 | -0.08 (-4.26%) | 315,400 |
4 Jan 2017 | USD | 2.12 | 2.15 | 1.8 | 1.88 | 1.88 | -0.32 (-14.55%) | 542,000 |
3 Jan 2017 | USD | 1.86 | 2.22 | 1.85 | 2.2 | 2.2 | +0.42 (+23.60%) | 551,200 |
2 Jan 2017 | USD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 1.63 | 1.9 | 1.56 | 1.78 | 1.78 | +0.23 (+14.84%) | 447,000 |
29 Dec 2016 | USD | 1.48 | 1.59 | 1.44 | 1.55 | 1.55 | +0.12 (+8.39%) | 232,800 |