Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2017 | USD | 0.5635 | 0.6244 | 0.5081 | 0.6244 | 0.6244 | +0.063 (+11.18%) | 50,332 |
3 Jul 2017 | USD | 0.5273 | 0.6 | 0.5105 | 0.5616 | 0.5616 | +0.033 (+6.28%) | 31,475 |
2 Jul 2017 | USD | 0.6078 | 0.6084 | 0.5047 | 0.5284 | 0.5284 | -0.08 (-13.13%) | 37,088 |
1 Jul 2017 | USD | 0.5951 | 0.6234 | 0.5526 | 0.6083 | 0.6083 | +0.014 (+2.39%) | 46,175 |
30 Jun 2017 | USD | 0.7103 | 0.7134 | 0.5933 | 0.5941 | 0.5941 | -0.115 (-16.16%) | 8,909 |
29 Jun 2017 | USD | 0.6955 | 0.7177 | 0.5357 | 0.7086 | 0.7086 | +0.013 (+1.94%) | 30,347 |
28 Jun 2017 | USD | 0.6736 | 0.7026 | 0.655 | 0.6951 | 0.6951 | +0.026 (+3.89%) | 37,457 |
27 Jun 2017 | USD | 0.477 | 0.6691 | 0.388 | 0.6691 | 0.6691 | +0.201 (+42.97%) | 38,007 |
26 Jun 2017 | USD | 0.5002 | 0.5072 | 0.453 | 0.468 | 0.468 | -0.033 (-6.64%) | 21,652 |
25 Jun 2017 | USD | 0.5089 | 0.5273 | 0.4868 | 0.5013 | 0.5013 | -0.007 (-1.47%) | 25,970 |
24 Jun 2017 | USD | 0.5894 | 0.5944 | 0.5004 | 0.5088 | 0.5088 | -0.082 (-13.85%) | 48,209 |
23 Jun 2017 | USD | 0.6649 | 0.7476 | 0.5894 | 0.5906 | 0.5906 | -0.078 (-11.65%) | 51,338 |
22 Jun 2017 | USD | 0.6687 | 0.6827 | 0.6576 | 0.6685 | 0.6685 | -0.002 (-0.34%) | 58,182 |
21 Jun 2017 | USD | 0.6731 | 0.6931 | 0.6649 | 0.6708 | 0.6708 | -0.004 (-0.52%) | 58,957 |
20 Jun 2017 | USD | 0.6272 | 0.7362 | 0.6272 | 0.6743 | 0.6743 | +0.045 (+7.10%) | 60,192 |
19 Jun 2017 | USD | 0.7026 | 0.7026 | 0.5968 | 0.6296 | 0.6296 | -0.075 (-10.61%) | 98,812 |
18 Jun 2017 | USD | 0.7258 | 0.7374 | 0.704 | 0.7043 | 0.7043 | -0.023 (-3.16%) | 98,021 |
17 Jun 2017 | USD | 0.6617 | 0.7273 | 0.6617 | 0.7273 | 0.7273 | +0.067 (+10.06%) | 86,099 |
16 Jun 2017 | USD | 0.6482 | 0.6649 | 0.6063 | 0.6608 | 0.6608 | +0.013 (+2.05%) | 68,155 |
15 Jun 2017 | USD | 0.6717 | 0.7077 | 0.5801 | 0.6475 | 0.6475 | -0.024 (-3.59%) | 93,395 |
14 Jun 2017 | USD | 0.7775 | 0.8179 | 0.6468 | 0.6716 | 0.6716 | -0.108 (-13.86%) | 65,952 |
13 Jun 2017 | USD | 0.894 | 0.9228 | 0.6193 | 0.7797 | 0.7797 | -0.13 (-14.30%) | 73,508 |
12 Jun 2017 | USD | 0.6342 | 1.5104 | 0.6016 | 0.9098 | 0.9098 | +0.265 (+41.19%) | 84,228 |
11 Jun 2017 | USD | 0.7205 | 0.8077 | 0.6237 | 0.6444 | 0.6444 | -0.073 (-10.14%) | 35,526 |
10 Jun 2017 | USD | 0.547 | 0.7581 | 0.4737 | 0.7171 | 0.7171 | +0.172 (+31.53%) | 46,761 |
9 Jun 2017 | USD | 0.5349 | 0.5685 | 0.4989 | 0.5452 | 0.5452 | -0.014 (-2.47%) | 41,460 |
8 Jun 2017 | USD | 0.5734 | 4.0054 | 0.5397 | 0.559 | 0.559 | -0.011 (-1.98%) | 41,157 |
7 Jun 2017 | USD | 0.5917 | 0.6105 | 0.4958 | 0.5703 | 0.5703 | -0.022 (-3.73%) | 45,800 |
6 Jun 2017 | USD | 0.5815 | 0.6276 | 0.5525 | 0.5924 | 0.5924 | +0.011 (+1.94%) | 19,838 |
5 Jun 2017 | USD | 0.3815 | 0.5811 | 0.3795 | 0.5811 | 0.5811 | +0.181 (+45.13%) | 36,994 |