Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2017 | USD | 1.85 | 1.85 | 1.72 | 1.8437 | 36.874 | +0.044 (+2.43%) | 6,473 |
23 Mar 2017 | USD | 1.8616 | 1.8674 | 1.6901 | 1.8 | 36 | +0.03 (+1.69%) | 7,544 |
22 Mar 2017 | USD | 1.88 | 1.9 | 1.64 | 1.77 | 35.4 | -0.089 (-4.78%) | 24,736 |
21 Mar 2017 | USD | 1.72 | 1.89 | 1.6857 | 1.8589 | 37.178 | +0.179 (+10.65%) | 44,731 |
20 Mar 2017 | USD | 1.6701 | 1.68 | 1.63 | 1.68 | 33.6 | 0.0 (0.0%) | 10,282 |
17 Mar 2017 | USD | 1.65 | 1.69 | 1.65 | 1.68 | 33.6 | +0.02 (+1.20%) | 1,637 |
16 Mar 2017 | USD | 1.63 | 1.7378 | 1.63 | 1.66 | 33.2 | -0.07 (-4.05%) | 8,986 |
15 Mar 2017 | USD | 1.7 | 1.73 | 1.65 | 1.73 | 34.6 | -0.012 (-0.69%) | 5,206 |
14 Mar 2017 | USD | 1.7421 | 1.7421 | 1.7421 | 1.7421 | 34.842 | -0.009 (-0.49%) | 110 |
13 Mar 2017 | USD | 1.76 | 1.76 | 1.6635 | 1.7506 | 35.012 | +0.041 (+2.37%) | 1,106 |
10 Mar 2017 | USD | 1.76 | 1.76 | 1.67 | 1.71 | 34.2 | -0.02 (-1.16%) | 4,615 |
9 Mar 2017 | USD | 1.72 | 1.766 | 1.68 | 1.73 | 34.6 | +0.02 (+1.17%) | 3,778 |
8 Mar 2017 | USD | 1.7 | 1.85 | 1.6893 | 1.71 | 34.2 | -0.09 (-5%) | 17,103 |
7 Mar 2017 | USD | 1.86 | 1.86 | 1.7006 | 1.8 | 36 | -0.05 (-2.70%) | 4,201 |
6 Mar 2017 | USD | 1.76 | 1.9 | 1.76 | 1.85 | 37 | +0.01 (+0.54%) | 10,790 |
3 Mar 2017 | USD | 1.9163 | 1.92 | 1.78 | 1.84 | 36.8 | +0.03 (+1.66%) | 39,019 |
2 Mar 2017 | USD | 1.809 | 1.8527 | 1.7927 | 1.81 | 36.2 | -0.05 (-2.69%) | 7,484 |
1 Mar 2017 | USD | 1.76 | 1.93 | 1.7378 | 1.86 | 37.2 | +0.06 (+3.33%) | 5,572 |
28 Feb 2017 | USD | 1.714 | 1.82 | 1.714 | 1.8 | 36 | -0.02 (-1.10%) | 16,373 |
27 Feb 2017 | USD | 1.8112 | 1.8599 | 1.7601 | 1.82 | 36.4 | +0.03 (+1.68%) | 8,150 |
24 Feb 2017 | USD | 1.7698 | 1.89 | 1.7439 | 1.79 | 35.8 | -0.06 (-3.24%) | 13,970 |
23 Feb 2017 | USD | 1.85 | 2.0124 | 1.8 | 1.85 | 37 | +0.05 (+2.78%) | 29,609 |
22 Feb 2017 | USD | 1.72 | 1.83 | 1.66 | 1.8 | 36 | +0.04 (+2.27%) | 59,126 |
21 Feb 2017 | USD | 1.82 | 1.9395 | 1.7 | 1.76 | 35.2 | -0.282 (-13.81%) | 168,985 |
20 Feb 2017 | USD | 2.0419 | 2.0419 | 2.0419 | 2.0419 | 40.838 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 2.11 | 2.92 | 1.8941 | 2.0419 | 40.838 | -0.028 (-1.36%) | 2,291,024 |
16 Feb 2017 | USD | 1.88 | 2.25 | 1.7733 | 2.07 | 41.4 | +0.21 (+11.29%) | 45,859 |
15 Feb 2017 | USD | 1.7 | 1.88 | 1.6866 | 1.86 | 37.2 | +0.19 (+11.38%) | 25,584 |
14 Feb 2017 | USD | 1.67 | 1.6942 | 1.66 | 1.67 | 33.4 | 0.0 (0.0%) | 5,576 |
13 Feb 2017 | USD | 1.7 | 1.7 | 1.67 | 1.67 | 33.4 | -0.05 (-2.91%) | 1,207 |