Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 0.4947 | 0.5426 | 0.4919 | 0.5426 | 0.5426 | +0.049 (+9.93%) | 14,579 |
7 Jun 2017 | USD | 0.505 | 0.505 | 0.49 | 0.4936 | 0.4936 | -0.015 (-3.03%) | 27,899 |
6 Jun 2017 | USD | 0.5027 | 0.51 | 0.48 | 0.509 | 0.509 | +0.021 (+4.41%) | 26,373 |
5 Jun 2017 | USD | 0.5316 | 0.5316 | 0.486 | 0.4875 | 0.4875 | -0.013 (-2.52%) | 132,521 |
2 Jun 2017 | USD | 0.499 | 0.5357 | 0.491 | 0.5001 | 0.5001 | -0.005 (-0.99%) | 18,288 |
1 Jun 2017 | USD | 0.5114 | 0.5114 | 0.4997 | 0.5051 | 0.5051 | +0.004 (+0.74%) | 11,080 |
31 May 2017 | USD | 0.53 | 0.53 | 0.5011 | 0.5014 | 0.5014 | -0.019 (-3.63%) | 15,600 |
30 May 2017 | USD | 0.5222 | 0.525 | 0.5175 | 0.5203 | 0.5203 | -0.005 (-0.90%) | 12,138 |
29 May 2017 | USD | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.5256 | 0.54 | 0.525 | 0.525 | 0.525 | +0 (+0.04%) | 5,358 |
25 May 2017 | USD | 0.5248 | 0.5448 | 0.524 | 0.5248 | 0.5248 | -0.017 (-3.16%) | 10,887 |
24 May 2017 | USD | 0.5352 | 0.5456 | 0.5352 | 0.5419 | 0.5419 | +0.005 (+0.97%) | 15,961 |
23 May 2017 | USD | 0.5254 | 0.5617 | 0.5254 | 0.5367 | 0.5367 | +0.033 (+6.49%) | 20,240 |
22 May 2017 | USD | 0.52 | 0.55 | 0.504 | 0.504 | 0.504 | -0.034 (-6.23%) | 12,575 |
19 May 2017 | USD | 0.528 | 0.56 | 0.5185 | 0.5375 | 0.5375 | +0.021 (+3.99%) | 10,800 |
18 May 2017 | USD | 0.5164 | 0.534 | 0.516 | 0.5169 | 0.5169 | -0.01 (-1.86%) | 21,444 |
17 May 2017 | USD | 0.5285 | 0.552 | 0.5267 | 0.5267 | 0.5267 | -0.016 (-2.95%) | 17,700 |
16 May 2017 | USD | 0.5485 | 0.5487 | 0.5405 | 0.5427 | 0.5427 | +0.006 (+1.04%) | 14,118 |
15 May 2017 | USD | 0.523 | 0.5395 | 0.511 | 0.5371 | 0.5371 | +0.021 (+4.13%) | 33,400 |
12 May 2017 | USD | 0.55 | 0.555 | 0.5056 | 0.5158 | 0.5158 | -0.042 (-7.58%) | 20,751 |
11 May 2017 | USD | 0.5474 | 0.5602 | 0.5452 | 0.5581 | 0.5581 | -0.012 (-2.09%) | 27,250 |
10 May 2017 | USD | 0.5281 | 0.5744 | 0.5281 | 0.57 | 0.57 | +0.019 (+3.41%) | 31,719 |
9 May 2017 | USD | 0.5276 | 0.5512 | 0.5276 | 0.5512 | 0.5512 | +0.021 (+4%) | 6,550 |
8 May 2017 | USD | 0.55 | 0.55 | 0.5206 | 0.53 | 0.53 | -0.024 (-4.38%) | 63,304 |
5 May 2017 | USD | 0.521 | 0.5672 | 0.519 | 0.5543 | 0.5543 | +0.034 (+6.60%) | 38,109 |
4 May 2017 | USD | 0.5568 | 0.56 | 0.52 | 0.52 | 0.52 | -0.05 (-8.77%) | 64,405 |
3 May 2017 | USD | 0.5703 | 0.5707 | 0.5603 | 0.57 | 0.57 | +0.013 (+2.33%) | 7,237 |
2 May 2017 | USD | 0.5963 | 0.5997 | 0.5503 | 0.557 | 0.557 | -0.043 (-7.17%) | 19,150 |
1 May 2017 | USD | 0.6005 | 0.6038 | 0.5732 | 0.6 | 0.6 | -0.006 (-0.96%) | 14,170 |
28 Apr 2017 | USD | 0.54 | 0.61 | 0.5252 | 0.6058 | 0.6058 | +0.088 (+16.93%) | 37,040 |