Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2016 | USD | 0.1953 | 0.1953 | 0.1809 | 0.1825 | 0.1825 | -0.015 (-7.36%) | 288,645 |
7 Jun 2016 | USD | 0.1972 | 0.205 | 0.1895 | 0.197 | 0.197 | +0.007 (+3.68%) | 157,961 |
6 Jun 2016 | USD | 0.188 | 0.2 | 0.188 | 0.19 | 0.19 | -0.001 (-0.68%) | 92,937 |
3 Jun 2016 | USD | 0.1878 | 0.1914 | 0.18 | 0.1913 | 0.1913 | +0.014 (+7.77%) | 47,526 |
2 Jun 2016 | USD | 0.1759 | 0.1777 | 0.1739 | 0.1775 | 0.1775 | -0.004 (-2.15%) | 32,457 |
1 Jun 2016 | USD | 0.1796 | 0.189 | 0.1795 | 0.1814 | 0.1814 | -0.008 (-4.17%) | 8,575 |
31 May 2016 | USD | 0.1887 | 0.1895 | 0.1758 | 0.1893 | 0.1893 | +0.007 (+4.07%) | 19,790 |
30 May 2016 | USD | 0.1819 | 0.1819 | 0.1819 | 0.1819 | 0.1819 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 0.1896 | 0.198 | 0.1819 | 0.1819 | 0.1819 | -0.002 (-0.87%) | 17,136 |
26 May 2016 | USD | 0.1856 | 0.1953 | 0.1828 | 0.1835 | 0.1835 | -0.004 (-2.03%) | 122,100 |
25 May 2016 | USD | 0.1994 | 0.1994 | 0.1822 | 0.1873 | 0.1873 | -0.001 (-0.32%) | 39,109 |
24 May 2016 | USD | 0.2 | 0.2113 | 0.1846 | 0.1879 | 0.1879 | 0.0 (0.0%) | 104,930 |
23 May 2016 | USD | 0.182 | 0.19 | 0.181 | 0.1879 | 0.1879 | -0 (-0.05%) | 29,886 |
20 May 2016 | USD | 0.174 | 0.2 | 0.1701 | 0.188 | 0.188 | +0.01 (+5.86%) | 107,195 |
19 May 2016 | USD | 0.165 | 0.178 | 0.158 | 0.1776 | 0.1776 | +0.018 (+10.93%) | 135,955 |
18 May 2016 | USD | 0.18 | 0.18 | 0.1601 | 0.1601 | 0.1601 | -0.02 (-11.01%) | 170,859 |
17 May 2016 | USD | 0.175 | 0.1799 | 0.1689 | 0.1799 | 0.1799 | -0 (-0.22%) | 156,184 |
16 May 2016 | USD | 0.1876 | 0.2 | 0.1759 | 0.1803 | 0.1803 | +0 (+0.11%) | 532,354 |
13 May 2016 | USD | 0.1823 | 0.185 | 0.17 | 0.1801 | 0.1801 | -0.005 (-2.65%) | 172,882 |
12 May 2016 | USD | 0.1849 | 0.19 | 0.1802 | 0.185 | 0.185 | -0.009 (-4.64%) | 49,180 |
11 May 2016 | USD | 0.1879 | 0.1947 | 0.1879 | 0.194 | 0.194 | +0.002 (+1.04%) | 7,990 |
10 May 2016 | USD | 0.1853 | 0.192 | 0.18 | 0.192 | 0.192 | +0.001 (+0.63%) | 281,800 |
9 May 2016 | USD | 0.187 | 0.1921 | 0.1829 | 0.1908 | 0.1908 | -0.006 (-3.10%) | 36,100 |
6 May 2016 | USD | 0.2 | 0.2 | 0.185 | 0.1969 | 0.1969 | +0.008 (+4.46%) | 117,520 |
5 May 2016 | USD | 0.1871 | 0.206 | 0.1851 | 0.1885 | 0.1885 | -0.003 (-1.46%) | 224,151 |
4 May 2016 | USD | 0.19 | 0.1913 | 0.176 | 0.1913 | 0.1913 | +0.001 (+0.37%) | 63,015 |
3 May 2016 | USD | 0.1919 | 0.1957 | 0.185 | 0.1906 | 0.1906 | -0.006 (-2.90%) | 129,444 |
2 May 2016 | USD | 0.21 | 0.213 | 0.1963 | 0.1963 | 0.1963 | -0.023 (-10.49%) | 123,741 |
29 Apr 2016 | USD | 0.227 | 0.227 | 0.2061 | 0.2193 | 0.2193 | +0.019 (+9.65%) | 150,745 |
28 Apr 2016 | USD | 0.211 | 0.2206 | 0.2 | 0.2 | 0.2 | -0.02 (-9.05%) | 154,335 |