Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | USD | 0.2382 | 0.2495 | 0.2328 | 0.2425 | 0.2425 | -0.003 (-1.02%) | 43,835 |
7 Jul 2017 | USD | 0.245 | 0.246 | 0.23 | 0.245 | 0.245 | -0.007 (-2.70%) | 50,990 |
6 Jul 2017 | USD | 0.2552 | 0.2552 | 0.2375 | 0.2518 | 0.2518 | -0.002 (-0.91%) | 48,802 |
5 Jul 2017 | USD | 0.2522 | 0.2541 | 0.2518 | 0.2541 | 0.2541 | -0.006 (-2.27%) | 58,000 |
4 Jul 2017 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | +0.001 (+0.54%) | 2,600 |
30 Jun 2017 | USD | 0.235 | 0.2586 | 0.2269 | 0.2586 | 0.2586 | +0.019 (+7.75%) | 93,125 |
29 Jun 2017 | USD | 0.255 | 0.26 | 0.2387 | 0.24 | 0.24 | -0.015 (-5.88%) | 232,775 |
28 Jun 2017 | USD | 0.2439 | 0.255 | 0.2439 | 0.255 | 0.255 | +0.005 (+2%) | 43,261 |
27 Jun 2017 | USD | 0.25 | 0.2557 | 0.247 | 0.25 | 0.25 | +0.003 (+1.09%) | 214,225 |
26 Jun 2017 | USD | 0.267 | 0.267 | 0.238 | 0.2473 | 0.2473 | -0.022 (-8.27%) | 206,300 |
23 Jun 2017 | USD | 0.2734 | 0.2766 | 0.2696 | 0.2696 | 0.2696 | -0.005 (-1.96%) | 24,283 |
22 Jun 2017 | USD | 0.291 | 0.292 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 57,900 |
21 Jun 2017 | USD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | +0.002 (+0.62%) | 44,000 |
20 Jun 2017 | USD | 0.263 | 0.2733 | 0.263 | 0.2733 | 0.2733 | -0.009 (-3.09%) | 3,400 |
19 Jun 2017 | USD | 0.2649 | 0.282 | 0.263 | 0.282 | 0.282 | +0.012 (+4.60%) | 13,500 |
16 Jun 2017 | USD | 0.28 | 0.28 | 0.2666 | 0.2696 | 0.2696 | +0.004 (+1.47%) | 57,611 |
15 Jun 2017 | USD | 0.2744 | 0.276 | 0.262 | 0.2657 | 0.2657 | +0.001 (+0.19%) | 31,189 |
14 Jun 2017 | USD | 0.3 | 0.3 | 0.2652 | 0.2652 | 0.2652 | -0.029 (-9.77%) | 74,682 |
13 Jun 2017 | USD | 0.2813 | 0.2939 | 0.28 | 0.2939 | 0.2939 | +0.006 (+2.16%) | 22,700 |
12 Jun 2017 | USD | 0.2847 | 0.2877 | 0.28 | 0.2877 | 0.2877 | -0.001 (-0.48%) | 21,266 |
9 Jun 2017 | USD | 0.287 | 0.3 | 0.28 | 0.2891 | 0.2891 | -0.001 (-0.31%) | 20,234 |
8 Jun 2017 | USD | 0.29 | 0.2939 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 41,500 |
7 Jun 2017 | USD | 0.309 | 0.3091 | 0.2892 | 0.3 | 0.3 | -0.011 (-3.54%) | 15,514 |
6 Jun 2017 | USD | 0.2964 | 0.311 | 0.282 | 0.311 | 0.311 | +0.021 (+7.24%) | 139,067 |
5 Jun 2017 | USD | 0.2873 | 0.295 | 0.28 | 0.29 | 0.29 | -0 (-0.14%) | 40,150 |
2 Jun 2017 | USD | 0.2979 | 0.298 | 0.29 | 0.2904 | 0.2904 | -0.002 (-0.55%) | 30,618 |
1 Jun 2017 | USD | 0.2981 | 0.3015 | 0.2859 | 0.292 | 0.292 | -0.007 (-2.34%) | 399,000 |
31 May 2017 | USD | 0.2983 | 0.3048 | 0.2929 | 0.299 | 0.299 | -0.016 (-5.08%) | 60,281 |
30 May 2017 | USD | 0.3 | 0.333 | 0.3 | 0.315 | 0.315 | 0.0 (0.0%) | 13,798 |