Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 0.472 | 0.52 | 0.46 | 0.5 | 1,440 | +0.021 (+4.38%) | 129,300 |
6 Jun 2017 | USD | 0.54 | 0.54 | 0.46 | 0.479 | 1,379.52 | -0.021 (-4.20%) | 161,900 |
5 Jun 2017 | USD | 0.55 | 0.55 | 0.49 | 0.5 | 1,440 | -0.02 (-3.85%) | 181,700 |
2 Jun 2017 | USD | 0.491 | 0.55 | 0.49 | 0.52 | 1,497.6 | +0.01 (+1.96%) | 157,000 |
1 Jun 2017 | USD | 0.525 | 0.57 | 0.46 | 0.51 | 1,468.8 | +0.009 (+1.80%) | 346,000 |
31 May 2017 | USD | 0.512 | 0.55 | 0.47 | 0.501 | 1,442.88 | +0.001 (+0.20%) | 145,100 |
30 May 2017 | USD | 0.58 | 0.58 | 0.416 | 0.5 | 1,440 | -0.06 (-10.71%) | 346,300 |
29 May 2017 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 1,612.8 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.6 | 0.6 | 0.556 | 0.56 | 1,612.8 | -0.021 (-3.61%) | 117,600 |
25 May 2017 | USD | 0.552 | 0.6 | 0.552 | 0.581 | 1,673.28 | +0.013 (+2.29%) | 62,500 |
24 May 2017 | USD | 0.592 | 0.6 | 0.55 | 0.568 | 1,635.84 | +0.004 (+0.71%) | 224,800 |
23 May 2017 | USD | 0.589 | 0.662 | 0.54 | 0.564 | 1,624.32 | -0.025 (-4.24%) | 342,600 |
22 May 2017 | USD | 0.63 | 0.633 | 0.525 | 0.589 | 1,696.32 | -0.041 (-6.51%) | 235,400 |
19 May 2017 | USD | 0.65 | 0.65 | 0.56 | 0.63 | 1,814.4 | +0.01 (+1.61%) | 198,300 |
18 May 2017 | USD | 0.64 | 0.68 | 0.6 | 0.62 | 1,785.6 | -0.015 (-2.36%) | 373,400 |
17 May 2017 | USD | 0.651 | 0.7 | 0.62 | 0.635 | 1,828.8 | -0.067 (-9.54%) | 305,200 |
16 May 2017 | USD | 0.769 | 0.769 | 0.702 | 0.702 | 2,021.76 | -0.086 (-10.91%) | 219,300 |
15 May 2017 | USD | 0.789 | 0.8 | 0.75 | 0.788 | 2,269.44 | -0.012 (-1.50%) | 226,600 |
12 May 2017 | USD | 0.83 | 0.89 | 0.76 | 0.8 | 2,304 | +0.07 (+9.59%) | 880,900 |
11 May 2017 | USD | 0.78 | 0.78 | 0.705 | 0.73 | 2,102.4 | -0.04 (-5.19%) | 320,500 |
10 May 2017 | USD | 0.78 | 0.84 | 0.753 | 0.77 | 2,217.6 | -0.05 (-6.10%) | 437,000 |
9 May 2017 | USD | 0.72 | 0.89 | 0.625 | 0.82 | 2,361.6 | +0.1 (+13.89%) | 1,933,400 |
8 May 2017 | USD | 0.6 | 0.725 | 0.6 | 0.72 | 2,073.6 | +0.115 (+19.01%) | 406,100 |
5 May 2017 | USD | 0.59 | 0.62 | 0.54 | 0.605 | 1,742.4 | -0.011 (-1.79%) | 116,100 |
4 May 2017 | USD | 0.55 | 0.72 | 0.541 | 0.616 | 1,774.08 | +0.066 (+12%) | 733,000 |
3 May 2017 | USD | 0.501 | 0.55 | 0.501 | 0.55 | 1,584 | +0.025 (+4.76%) | 160,600 |
2 May 2017 | USD | 0.49 | 0.54 | 0.49 | 0.525 | 1,512 | -0.008 (-1.50%) | 254,900 |
1 May 2017 | USD | 0.422 | 0.56 | 0.422 | 0.533 | 1,535.04 | +0.091 (+20.59%) | 471,200 |
28 Apr 2017 | USD | 0.36 | 0.484 | 0.34 | 0.442 | 1,272.96 | -0.088 (-16.60%) | 1,399,100 |
27 Apr 2017 | USD | 0.5 | 0.57 | 0.5 | 0.53 | 1,526.4 | +0.02 (+3.92%) | 408,800 |