Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2017 | USD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.314 | 0.317 | 0.27 | 0.315 | 0.315 | +0.065 (+26%) | 8,717 |
25 May 2017 | USD | 0.3 | 0.3 | 0.25 | 0.25 | 0.25 | -0.05 (-16.67%) | 12,000 |
24 May 2017 | USD | 0.3062 | 0.3141 | 0.2999 | 0.3 | 0.3 | +0.01 (+3.45%) | 6,532 |
23 May 2017 | USD | 0.31 | 0.321 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 88,260 |
22 May 2017 | USD | 0.31 | 0.33 | 0.27 | 0.31 | 0.31 | -0.001 (-0.32%) | 9,835 |
19 May 2017 | USD | 0.32 | 0.32 | 0.3 | 0.311 | 0.311 | -0.009 (-2.81%) | 45,700 |
18 May 2017 | USD | 0.3252 | 0.3252 | 0.3151 | 0.32 | 0.32 | -0.007 (-2.23%) | 7,142 |
17 May 2017 | USD | 0.33 | 0.34 | 0.3212 | 0.3273 | 0.3273 | +0.013 (+3.97%) | 211,366 |
16 May 2017 | USD | 0.321 | 0.33 | 0.3075 | 0.3148 | 0.3148 | +0.001 (+0.41%) | 106,850 |
15 May 2017 | USD | 0.3171 | 0.33 | 0.3091 | 0.3135 | 0.3135 | -0.003 (-0.79%) | 61,977 |
12 May 2017 | USD | 0.31 | 0.316 | 0.31 | 0.316 | 0.316 | +0.011 (+3.67%) | 201,000 |
11 May 2017 | USD | 0.298 | 0.316 | 0.298 | 0.3048 | 0.3048 | +0.006 (+2.08%) | 273,450 |
10 May 2017 | USD | 0.21 | 0.305 | 0.21 | 0.2986 | 0.2986 | -0.001 (-0.47%) | 62,450 |
9 May 2017 | USD | 0.2818 | 0.3 | 0.2818 | 0.3 | 0.3 | +0.01 (+3.45%) | 181,239 |
8 May 2017 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 (-3.20%) | 17,900 |
5 May 2017 | USD | 0.3001 | 0.32 | 0.2946 | 0.2996 | 0.2996 | -0.003 (-1.12%) | 124,200 |
4 May 2017 | USD | 0.32 | 0.32 | 0.21 | 0.303 | 0.303 | -0.013 (-4.11%) | 225,350 |
3 May 2017 | USD | 0.3342 | 0.3351 | 0.316 | 0.316 | 0.316 | -0.022 (-6.51%) | 17,150 |
2 May 2017 | USD | 0.3481 | 0.364 | 0.33 | 0.338 | 0.338 | -0.008 (-2.31%) | 94,438 |
1 May 2017 | USD | 0.33 | 0.349 | 0.33 | 0.346 | 0.346 | -0.018 (-5.08%) | 13,489 |
28 Apr 2017 | USD | 0.34 | 0.3645 | 0.3336 | 0.3645 | 0.3645 | +0.028 (+8.16%) | 162,630 |
27 Apr 2017 | USD | 0.3483 | 0.3483 | 0.336 | 0.337 | 0.337 | +0.007 (+2.12%) | 20,350 |
26 Apr 2017 | USD | 0.3282 | 0.3412 | 0.3282 | 0.33 | 0.33 | -0.007 (-2.19%) | 19,550 |
25 Apr 2017 | USD | 0.3329 | 0.3374 | 0.318 | 0.3374 | 0.3374 | +0.009 (+2.80%) | 94,015 |
24 Apr 2017 | USD | 0.331 | 0.342 | 0.321 | 0.3282 | 0.3282 | -0.005 (-1.41%) | 71,256 |
21 Apr 2017 | USD | 0.34 | 0.3434 | 0.3281 | 0.3329 | 0.3329 | -0.004 (-1.28%) | 42,682 |
20 Apr 2017 | USD | 0.334 | 0.345 | 0.334 | 0.3372 | 0.3372 | +0.004 (+1.32%) | 22,358 |
19 Apr 2017 | USD | 0.335 | 0.3545 | 0.33 | 0.3328 | 0.3328 | -0.017 (-4.91%) | 39,785 |
18 Apr 2017 | USD | 0.347 | 0.359 | 0.3441 | 0.35 | 0.35 | +0.006 (+1.86%) | 270,499 |