Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | USD | 0.625 | 0.6297 | 0.613 | 0.6136 | 73.632 | -0.014 (-2.20%) | 45,779 |
26 Apr 2017 | USD | 0.623 | 0.669 | 0.623 | 0.6274 | 75.288 | +0.002 (+0.38%) | 35,400 |
25 Apr 2017 | USD | 0.633 | 0.65 | 0.625 | 0.625 | 75 | -0.023 (-3.55%) | 43,348 |
24 Apr 2017 | USD | 0.67 | 0.67 | 0.6331 | 0.648 | 77.76 | +0.005 (+0.78%) | 35,173 |
21 Apr 2017 | USD | 0.66 | 0.66 | 0.643 | 0.643 | 77.16 | -0.007 (-1.08%) | 31,477 |
20 Apr 2017 | USD | 0.6655 | 0.6668 | 0.65 | 0.65 | 78 | -0.01 (-1.53%) | 51,565 |
19 Apr 2017 | USD | 0.67 | 0.68 | 0.6504 | 0.6601 | 79.212 | -0.001 (-0.14%) | 43,249 |
18 Apr 2017 | USD | 0.67 | 0.68 | 0.6518 | 0.661 | 79.32 | -0.044 (-6.24%) | 84,590 |
17 Apr 2017 | USD | 0.68 | 0.79 | 0.6604 | 0.705 | 84.6 | +0.045 (+6.82%) | 227,575 |
14 Apr 2017 | USD | 0.66 | 0.66 | 0.66 | 0.66 | 79.2 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.6435 | 0.7398 | 0.643 | 0.66 | 79.2 | +0.017 (+2.64%) | 172,484 |
12 Apr 2017 | USD | 0.643 | 0.66 | 0.643 | 0.643 | 77.16 | -0.007 (-1.08%) | 37,045 |
11 Apr 2017 | USD | 0.65 | 0.67 | 0.645 | 0.65 | 78 | -0.016 (-2.37%) | 70,392 |
10 Apr 2017 | USD | 0.7032 | 0.708 | 0.6523 | 0.6658 | 79.896 | -0.024 (-3.52%) | 75,486 |
7 Apr 2017 | USD | 0.6864 | 0.7247 | 0.68 | 0.6901 | 82.812 | +0 (+0.01%) | 85,540 |
6 Apr 2017 | USD | 0.68 | 0.7199 | 0.68 | 0.69 | 82.8 | +0.013 (+1.94%) | 37,870 |
5 Apr 2017 | USD | 0.7012 | 0.73 | 0.67 | 0.6769 | 81.228 | -0.045 (-6.18%) | 102,214 |
4 Apr 2017 | USD | 0.7276 | 0.77 | 0.72 | 0.7215 | 86.58 | -0.009 (-1.18%) | 91,557 |
3 Apr 2017 | USD | 0.8 | 0.81 | 0.717 | 0.7301 | 87.612 | -0.082 (-10.13%) | 159,280 |
31 Mar 2017 | USD | 0.84 | 0.849 | 0.8 | 0.8124 | 97.488 | -0.028 (-3.29%) | 85,858 |
30 Mar 2017 | USD | 0.85 | 0.9095 | 0.811 | 0.84 | 100.8 | -0.07 (-7.68%) | 162,870 |
29 Mar 2017 | USD | 0.88 | 1.08 | 0.7613 | 0.9099 | 109.188 | +0.185 (+25.50%) | 1,259,539 |
28 Mar 2017 | USD | 0.69 | 0.75 | 0.68 | 0.725 | 87 | +0.035 (+5.07%) | 390,906 |
27 Mar 2017 | USD | 0.7 | 0.72 | 0.6601 | 0.69 | 82.8 | -0.035 (-4.81%) | 209,390 |
24 Mar 2017 | USD | 0.68 | 0.84 | 0.67 | 0.7249 | 86.988 | -0.015 (-2.04%) | 476,638 |
23 Mar 2017 | USD | 0.87 | 0.9 | 0.7 | 0.74 | 88.8 | -0.38 (-33.93%) | 1,044,508 |
22 Mar 2017 | USD | 1.18 | 1.23 | 1.06 | 1.12 | 134.4 | -0.1 (-8.20%) | 711,604 |
21 Mar 2017 | USD | 1.22 | 1.34 | 1.21 | 1.22 | 146.4 | -0.03 (-2.40%) | 886,011 |
20 Mar 2017 | USD | 1.3 | 1.45 | 1.06 | 1.25 | 150 | -2.07 (-62.35%) | 2,456,710 |
17 Mar 2017 | USD | 3 | 3.58 | 2.8 | 3.32 | 398.4 | +0.24 (+7.79%) | 1,011,759 |