Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2017 | USD | 0.53 | 0.53 | 0.51 | 0.5132 | 0.5132 | -0.017 (-3.15%) | 61,710 |
28 Jun 2017 | USD | 0.529 | 0.55 | 0.5199 | 0.5299 | 0.5299 | +0.023 (+4.52%) | 51,901 |
27 Jun 2017 | USD | 0.519 | 0.5271 | 0.504 | 0.507 | 0.507 | -0.008 (-1.59%) | 79,169 |
26 Jun 2017 | USD | 0.5337 | 0.5412 | 0.4965 | 0.5152 | 0.5152 | +0.008 (+1.58%) | 46,310 |
23 Jun 2017 | USD | 0.51 | 0.53 | 0.5 | 0.5072 | 0.5072 | +0.005 (+1.06%) | 33,685 |
22 Jun 2017 | USD | 0.5109 | 0.52 | 0.4945 | 0.5019 | 0.5019 | +0.004 (+0.86%) | 33,876 |
21 Jun 2017 | USD | 0.51 | 0.5191 | 0.49 | 0.4976 | 0.4976 | -0.011 (-2.12%) | 101,179 |
20 Jun 2017 | USD | 0.5 | 0.5166 | 0.4953 | 0.5084 | 0.5084 | +0.008 (+1.68%) | 27,466 |
19 Jun 2017 | USD | 0.5099 | 0.52 | 0.4957 | 0.5 | 0.5 | -0.011 (-2.08%) | 15,793 |
16 Jun 2017 | USD | 0.526 | 0.526 | 0.505 | 0.5106 | 0.5106 | -0.005 (-0.91%) | 35,073 |
15 Jun 2017 | USD | 0.5165 | 0.518 | 0.498 | 0.5153 | 0.5153 | -0.009 (-1.70%) | 49,054 |
14 Jun 2017 | USD | 0.5329 | 0.536 | 0.504 | 0.5242 | 0.5242 | +0.005 (+0.92%) | 29,709 |
13 Jun 2017 | USD | 0.5191 | 0.5344 | 0.5164 | 0.5194 | 0.5194 | +0.001 (+0.27%) | 15,083 |
12 Jun 2017 | USD | 0.5174 | 0.5312 | 0.494 | 0.518 | 0.518 | -0.002 (-0.38%) | 27,050 |
9 Jun 2017 | USD | 0.5081 | 0.53 | 0.5081 | 0.52 | 0.52 | +0.008 (+1.56%) | 8,616 |
8 Jun 2017 | USD | 0.528 | 0.528 | 0.512 | 0.512 | 0.512 | -0.015 (-2.85%) | 67,270 |
7 Jun 2017 | USD | 0.53 | 0.5351 | 0.516 | 0.527 | 0.527 | +0.001 (+0.23%) | 40,725 |
6 Jun 2017 | USD | 0.5027 | 0.5258 | 0.4862 | 0.5258 | 0.5258 | +0.024 (+4.70%) | 25,638 |
5 Jun 2017 | USD | 0.4947 | 0.5024 | 0.484 | 0.5022 | 0.5022 | +0.015 (+3.12%) | 33,848 |
2 Jun 2017 | USD | 0.4965 | 0.51 | 0.487 | 0.487 | 0.487 | -0.011 (-2.17%) | 56,847 |
1 Jun 2017 | USD | 0.5 | 0.5083 | 0.4978 | 0.4978 | 0.4978 | -0.004 (-0.84%) | 20,200 |
31 May 2017 | USD | 0.5076 | 0.516 | 0.502 | 0.502 | 0.502 | -0.005 (-1.01%) | 19,153 |
30 May 2017 | USD | 0.514 | 0.53 | 0.4999 | 0.5071 | 0.5071 | -0.003 (-0.57%) | 13,460 |
29 May 2017 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.5108 | 0.533 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 32,851 |
25 May 2017 | USD | 0.515 | 0.53 | 0.51 | 0.51 | 0.51 | -0.016 (-2.99%) | 31,360 |
24 May 2017 | USD | 0.515 | 0.5318 | 0.507 | 0.5257 | 0.5257 | -0.002 (-0.32%) | 46,818 |
23 May 2017 | USD | 0.55 | 0.555 | 0.52 | 0.5274 | 0.5274 | -0.035 (-6.16%) | 60,611 |
22 May 2017 | USD | 0.551 | 0.563 | 0.54 | 0.562 | 0.562 | +0.02 (+3.69%) | 36,108 |
19 May 2017 | USD | 0.5054 | 0.5452 | 0.5 | 0.542 | 0.542 | +0.035 (+6.82%) | 51,259 |