Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2016 | USD | 0.465 | 0.465 | 0.4235 | 0.428 | 0.428 | -0.055 (-11.37%) | 12,700 |
23 May 2016 | USD | 0.483 | 0.488 | 0.437 | 0.4829 | 0.4829 | +0.033 (+7.31%) | 13,950 |
20 May 2016 | USD | 0.47 | 0.478 | 0.45 | 0.45 | 0.45 | -0.011 (-2.39%) | 44,500 |
19 May 2016 | USD | 0.478 | 0.478 | 0.449 | 0.461 | 0.461 | -0.033 (-6.59%) | 4,100 |
18 May 2016 | USD | 0.5184 | 0.5184 | 0.474 | 0.4935 | 0.4935 | -0.023 (-4.53%) | 12,401 |
17 May 2016 | USD | 0.465 | 0.522 | 0.439 | 0.5169 | 0.5169 | +0.039 (+8.14%) | 39,625 |
16 May 2016 | USD | 0.529 | 0.533 | 0.4708 | 0.478 | 0.478 | -0.028 (-5.57%) | 54,580 |
13 May 2016 | USD | 0.5756 | 0.5776 | 0.5062 | 0.5062 | 0.5062 | -0.049 (-8.84%) | 17,000 |
12 May 2016 | USD | 0.5751 | 0.605 | 0.5553 | 0.5553 | 0.5553 | -0.005 (-0.84%) | 35,947 |
11 May 2016 | USD | 0.5375 | 0.567 | 0.5375 | 0.56 | 0.56 | +0.039 (+7.51%) | 15,399 |
10 May 2016 | USD | 0.558 | 0.558 | 0.4958 | 0.5209 | 0.5209 | -0.048 (-8.50%) | 9,750 |
9 May 2016 | USD | 0.58 | 0.5832 | 0.5639 | 0.5693 | 0.5693 | +0.022 (+4.04%) | 13,300 |
6 May 2016 | USD | 0.522 | 0.5515 | 0.522 | 0.5472 | 0.5472 | +0.024 (+4.63%) | 31,675 |
5 May 2016 | USD | 0.523 | 0.5477 | 0.523 | 0.523 | 0.523 | -0.003 (-0.57%) | 3,715 |
4 May 2016 | USD | 0.54 | 0.54 | 0.513 | 0.526 | 0.526 | -0.005 (-0.90%) | 4,200 |
3 May 2016 | USD | 0.5422 | 0.5464 | 0.5308 | 0.5308 | 0.5308 | +0.011 (+2.08%) | 36,332 |
2 May 2016 | USD | 0.5147 | 0.5201 | 0.492 | 0.52 | 0.52 | +0.024 (+4.73%) | 25,300 |
29 Apr 2016 | USD | 0.423 | 0.4965 | 0.423 | 0.4965 | 0.4965 | +0.076 (+18.21%) | 14,000 |
28 Apr 2016 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.006 (+1.40%) | 12,000 |
27 Apr 2016 | USD | 0.42 | 0.42 | 0.4 | 0.4142 | 0.4142 | -0.006 (-1.38%) | 9,000 |
26 Apr 2016 | USD | 0.4109 | 0.434 | 0.41 | 0.42 | 0.42 | +0.016 (+3.91%) | 5,700 |
25 Apr 2016 | USD | 0.439 | 0.439 | 0.4042 | 0.4042 | 0.4042 | -0.04 (-8.98%) | 6,100 |
22 Apr 2016 | USD | 0.4258 | 0.4441 | 0.4258 | 0.4441 | 0.4441 | -0.002 (-0.43%) | 7,215 |
21 Apr 2016 | USD | 0.433 | 0.4664 | 0.433 | 0.446 | 0.446 | -0.002 (-0.45%) | 14,400 |
20 Apr 2016 | USD | 0.4597 | 0.465 | 0.448 | 0.448 | 0.448 | +0.003 (+0.67%) | 24,040 |
19 Apr 2016 | USD | 0.3973 | 0.445 | 0.3973 | 0.445 | 0.445 | +0.076 (+20.50%) | 27,800 |
18 Apr 2016 | USD | 0.3706 | 0.3728 | 0.3404 | 0.3693 | 0.3693 | +0.032 (+9.58%) | 13,390 |
15 Apr 2016 | USD | 0.3569 | 0.3598 | 0.337 | 0.337 | 0.337 | -0.016 (-4.42%) | 7,600 |
14 Apr 2016 | USD | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.0 (0.0%) | 0 |
13 Apr 2016 | USD | 0.365 | 0.365 | 0.3526 | 0.3526 | 0.3526 | -0.009 (-2.49%) | 1,800 |