Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2017 | USD | 0.347 | 0.35 | 0.3285 | 0.3285 | 0.3285 | -0.015 (-4.39%) | 35,063 |
16 May 2017 | USD | 0.347 | 0.3504 | 0.3364 | 0.3436 | 0.3436 | +0.008 (+2.41%) | 194,502 |
15 May 2017 | USD | 0.3406 | 0.3406 | 0.3021 | 0.3355 | 0.3355 | +0.005 (+1.67%) | 64,225 |
12 May 2017 | USD | 0.3481 | 0.3481 | 0.33 | 0.33 | 0.33 | -0.015 (-4.43%) | 2,830 |
11 May 2017 | USD | 0.3387 | 0.349 | 0.3346 | 0.3453 | 0.3453 | +0.01 (+3.01%) | 44,400 |
10 May 2017 | USD | 0.338 | 0.3572 | 0.3352 | 0.3352 | 0.3352 | -0.013 (-3.68%) | 14,650 |
9 May 2017 | USD | 0.4097 | 0.4097 | 0.3446 | 0.348 | 0.348 | -0.063 (-15.29%) | 41,251 |
8 May 2017 | USD | 0.4499 | 0.4499 | 0.4108 | 0.4108 | 0.4108 | -0.045 (-9.83%) | 27,260 |
5 May 2017 | USD | 0.4547 | 0.465 | 0.4547 | 0.4556 | 0.4556 | +0.002 (+0.37%) | 6,484 |
4 May 2017 | USD | 0.4932 | 0.4932 | 0.4387 | 0.4539 | 0.4539 | -0.044 (-8.86%) | 34,805 |
3 May 2017 | USD | 0.5194 | 0.5209 | 0.498 | 0.498 | 0.498 | -0.003 (-0.52%) | 5,450 |
2 May 2017 | USD | 0.5158 | 0.53 | 0.4995 | 0.5006 | 0.5006 | -0.028 (-5.35%) | 5,154 |
1 May 2017 | USD | 0.5315 | 0.5315 | 0.5289 | 0.5289 | 0.5289 | -0.011 (-2.07%) | 3,000 |
28 Apr 2017 | USD | 0.5323 | 0.5497 | 0.53 | 0.5401 | 0.5401 | -0.001 (-0.22%) | 11,728 |
27 Apr 2017 | USD | 0.5413 | 0.5413 | 0.5413 | 0.5413 | 0.5413 | -0.009 (-1.58%) | 3,000 |
26 Apr 2017 | USD | 0.5584 | 0.5584 | 0.55 | 0.55 | 0.55 | -0.003 (-0.54%) | 12,501 |
25 Apr 2017 | USD | 0.5732 | 0.5732 | 0.553 | 0.553 | 0.553 | -0.021 (-3.66%) | 24,949 |
24 Apr 2017 | USD | 0.5888 | 0.5888 | 0.5714 | 0.574 | 0.574 | -0.024 (-4.01%) | 2,150 |
21 Apr 2017 | USD | 0.5954 | 0.61 | 0.576 | 0.598 | 0.598 | -0.007 (-1.19%) | 2,222 |
20 Apr 2017 | USD | 0.551 | 0.607 | 0.551 | 0.6052 | 0.6052 | +0.049 (+8.85%) | 16,445 |
19 Apr 2017 | USD | 0.56 | 0.564 | 0.5515 | 0.556 | 0.556 | +0.01 (+1.79%) | 14,521 |
18 Apr 2017 | USD | 0.559 | 0.559 | 0.5462 | 0.5462 | 0.5462 | -0.012 (-2.08%) | 4,170 |
17 Apr 2017 | USD | 0.5507 | 0.571 | 0.5507 | 0.5578 | 0.5578 | +0.001 (+0.25%) | 17,864 |
14 Apr 2017 | USD | 0.5564 | 0.5564 | 0.5564 | 0.5564 | 0.5564 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.5497 | 0.5783 | 0.5497 | 0.5564 | 0.5564 | +0.008 (+1.53%) | 6,453 |
12 Apr 2017 | USD | 0.5911 | 0.5911 | 0.548 | 0.548 | 0.548 | -0.032 (-5.58%) | 8,854 |
11 Apr 2017 | USD | 0.6163 | 0.6163 | 0.5804 | 0.5804 | 0.5804 | -0.018 (-2.94%) | 4,450 |
10 Apr 2017 | USD | 0.5862 | 0.6321 | 0.5821 | 0.598 | 0.598 | +0.04 (+7.19%) | 67,082 |
7 Apr 2017 | USD | 0.56 | 0.5623 | 0.5543 | 0.5579 | 0.5579 | -0.003 (-0.55%) | 11,439 |
6 Apr 2017 | USD | 0.571 | 0.571 | 0.5572 | 0.561 | 0.561 | -0.011 (-1.92%) | 17,688 |