Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | USD | 0.5218 | 0.5269 | 0.5045 | 0.5074 | 0.5074 | -0.013 (-2.40%) | 49,127 |
17 May 2017 | USD | 0.5305 | 0.544 | 0.5199 | 0.5199 | 0.5199 | -0.007 (-1.31%) | 141,590 |
16 May 2017 | USD | 0.5255 | 0.5268 | 0.5125 | 0.5268 | 0.5268 | +0.008 (+1.54%) | 121,954 |
15 May 2017 | USD | 0.504 | 0.52 | 0.5 | 0.5188 | 0.5188 | +0.025 (+5.02%) | 40,120 |
12 May 2017 | USD | 0.5037 | 0.5155 | 0.49 | 0.494 | 0.494 | -0.005 (-0.92%) | 91,681 |
11 May 2017 | USD | 0.4985 | 0.51 | 0.495 | 0.4986 | 0.4986 | -0.004 (-0.80%) | 50,426 |
10 May 2017 | USD | 0.5012 | 0.5058 | 0.4824 | 0.5026 | 0.5026 | +0.003 (+0.66%) | 43,991 |
9 May 2017 | USD | 0.513 | 0.513 | 0.484 | 0.4993 | 0.4993 | -0.014 (-2.67%) | 64,279 |
8 May 2017 | USD | 0.5096 | 0.516 | 0.497 | 0.513 | 0.513 | +0.003 (+0.59%) | 50,165 |
5 May 2017 | USD | 0.5027 | 0.5104 | 0.4825 | 0.51 | 0.51 | -0.004 (-0.78%) | 108,350 |
4 May 2017 | USD | 0.51 | 0.521 | 0.4934 | 0.514 | 0.514 | -0.006 (-1.15%) | 89,177 |
3 May 2017 | USD | 0.52 | 0.525 | 0.5052 | 0.52 | 0.52 | +0.015 (+2.97%) | 41,708 |
2 May 2017 | USD | 0.5068 | 0.53 | 0.5 | 0.505 | 0.505 | -0.022 (-4.14%) | 57,979 |
1 May 2017 | USD | 0.5235 | 0.5459 | 0.5 | 0.5268 | 0.5268 | +0.005 (+0.88%) | 63,585 |
28 Apr 2017 | USD | 0.5161 | 0.5397 | 0.5094 | 0.5222 | 0.5222 | -0.008 (-1.56%) | 71,839 |
27 Apr 2017 | USD | 0.56 | 0.56 | 0.5299 | 0.5305 | 0.5305 | -0.029 (-5.25%) | 38,855 |
26 Apr 2017 | USD | 0.5 | 0.5599 | 0.5 | 0.5599 | 0.5599 | +0.042 (+8.15%) | 93,999 |
25 Apr 2017 | USD | 0.5387 | 0.5538 | 0.5059 | 0.5177 | 0.5177 | -0.027 (-5.01%) | 72,092 |
24 Apr 2017 | USD | 0.5367 | 0.545 | 0.533 | 0.545 | 0.545 | -0.001 (-0.22%) | 75,256 |
21 Apr 2017 | USD | 0.56 | 0.5676 | 0.545 | 0.5462 | 0.5462 | -0.006 (-1.18%) | 41,213 |
20 Apr 2017 | USD | 0.561 | 0.561 | 0.55 | 0.5527 | 0.5527 | +0.001 (+0.09%) | 19,771 |
19 Apr 2017 | USD | 0.59 | 0.59 | 0.529 | 0.5522 | 0.5522 | -0.043 (-7.30%) | 68,072 |
18 Apr 2017 | USD | 0.6004 | 0.6036 | 0.58 | 0.5957 | 0.5957 | -0.014 (-2.34%) | 30,824 |
17 Apr 2017 | USD | 0.62 | 0.6455 | 0.6042 | 0.61 | 0.61 | +0.01 (+1.67%) | 91,030 |
14 Apr 2017 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.002 (+0.30%) | 0 |
13 Apr 2017 | USD | 0.6025 | 0.6047 | 0.582 | 0.5982 | 0.5982 | +0 (+0.03%) | 82,478 |
12 Apr 2017 | USD | 0.604 | 0.604 | 0.5808 | 0.598 | 0.598 | +0.002 (+0.25%) | 59,932 |
11 Apr 2017 | USD | 0.6052 | 0.6052 | 0.5879 | 0.5965 | 0.5965 | +0.002 (+0.32%) | 43,628 |
10 Apr 2017 | USD | 0.5743 | 0.6 | 0.57 | 0.5946 | 0.5946 | +0.015 (+2.52%) | 113,003 |
7 Apr 2017 | USD | 0.5817 | 0.5888 | 0.57 | 0.58 | 0.58 | -0.007 (-1.16%) | 53,148 |