Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2017 | USD | 0.507 | 0.51 | 0.4973 | 0.4981 | 0.4981 | -0.008 (-1.56%) | 60,471 |
9 Aug 2017 | USD | 0.5145 | 0.5158 | 0.495 | 0.506 | 0.506 | +0.011 (+2.22%) | 126,872 |
8 Aug 2017 | USD | 0.52 | 0.52 | 0.4933 | 0.495 | 0.495 | -0.008 (-1.59%) | 77,834 |
7 Aug 2017 | USD | 0.502 | 0.538 | 0.502 | 0.503 | 0.503 | +0.002 (+0.40%) | 16,340 |
4 Aug 2017 | USD | 0.501 | 0.501 | 0.501 | 0.501 | 0.501 | -0.009 (-1.76%) | 25,212 |
3 Aug 2017 | USD | 0.5291 | 0.5291 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 22,985 |
2 Aug 2017 | USD | 0.54 | 0.54 | 0.519 | 0.52 | 0.52 | -0.01 (-1.89%) | 25,678 |
1 Aug 2017 | USD | 0.551 | 0.551 | 0.524 | 0.53 | 0.53 | -0.019 (-3.46%) | 31,458 |
31 Jul 2017 | USD | 0.55 | 0.55 | 0.5248 | 0.549 | 0.549 | -0.002 (-0.33%) | 34,918 |
28 Jul 2017 | USD | 0.5245 | 0.5508 | 0.5245 | 0.5508 | 0.5508 | +0.012 (+2.23%) | 68,773 |
27 Jul 2017 | USD | 0.5464 | 0.5502 | 0.5245 | 0.5388 | 0.5388 | -0.005 (-0.92%) | 135,702 |
26 Jul 2017 | USD | 0.511 | 0.558 | 0.5101 | 0.5438 | 0.5438 | +0.012 (+2.26%) | 90,735 |
25 Jul 2017 | USD | 0.5237 | 0.5318 | 0.5099 | 0.5318 | 0.5318 | +0.012 (+2.27%) | 63,540 |
24 Jul 2017 | USD | 0.521 | 0.5378 | 0.52 | 0.52 | 0.52 | -0.027 (-4.87%) | 23,449 |
21 Jul 2017 | USD | 0.54 | 0.5466 | 0.52 | 0.5466 | 0.5466 | +0.026 (+5.10%) | 67,050 |
20 Jul 2017 | USD | 0.5337 | 0.5368 | 0.518 | 0.5201 | 0.5201 | -0.016 (-2.97%) | 11,962 |
19 Jul 2017 | USD | 0.53 | 0.5369 | 0.5112 | 0.536 | 0.536 | +0.006 (+1.13%) | 14,549 |
18 Jul 2017 | USD | 0.52 | 0.5444 | 0.509 | 0.53 | 0.53 | +0.006 (+1.15%) | 102,663 |
17 Jul 2017 | USD | 0.5431 | 0.5435 | 0.52 | 0.524 | 0.524 | -0.001 (-0.27%) | 42,661 |
14 Jul 2017 | USD | 0.5311 | 0.5423 | 0.52 | 0.5254 | 0.5254 | -0.006 (-1.22%) | 26,635 |
13 Jul 2017 | USD | 0.53 | 0.54 | 0.5204 | 0.5319 | 0.5319 | +0.011 (+2.11%) | 8,592 |
12 Jul 2017 | USD | 0.5417 | 0.5461 | 0.52 | 0.5209 | 0.5209 | -0.003 (-0.53%) | 100,709 |
11 Jul 2017 | USD | 0.4995 | 0.524 | 0.4995 | 0.5237 | 0.5237 | +0.021 (+4.22%) | 14,919 |
10 Jul 2017 | USD | 0.5 | 0.518 | 0.5 | 0.5025 | 0.5025 | -0.007 (-1.47%) | 20,318 |
7 Jul 2017 | USD | 0.515 | 0.5254 | 0.51 | 0.51 | 0.51 | -0.005 (-0.91%) | 30,151 |
6 Jul 2017 | USD | 0.517 | 0.53 | 0.5117 | 0.5147 | 0.5147 | -0.002 (-0.37%) | 29,635 |
5 Jul 2017 | USD | 0.5222 | 0.546 | 0.508 | 0.5166 | 0.5166 | -0.043 (-7.75%) | 47,842 |
4 Jul 2017 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.028 (+5.20%) | 10,860 |
30 Jun 2017 | USD | 0.5297 | 0.5323 | 0.5039 | 0.5323 | 0.5323 | +0.019 (+3.72%) | 28,826 |