Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2016 | USD | 0.4939 | 0.57 | 0.493 | 0.57 | 0.57 | +0.074 (+14.97%) | 407,881 |
5 Aug 2016 | USD | 0.4889 | 0.5 | 0.4798 | 0.4958 | 0.4958 | -0.005 (-1.08%) | 112,316 |
4 Aug 2016 | USD | 0.5006 | 0.5014 | 0.4778 | 0.5012 | 0.5012 | +0.025 (+5.32%) | 107,206 |
3 Aug 2016 | USD | 0.4754 | 0.4947 | 0.4754 | 0.4759 | 0.4759 | -0.002 (-0.38%) | 49,090 |
2 Aug 2016 | USD | 0.4868 | 0.5047 | 0.4757 | 0.4777 | 0.4777 | -0 (-0.04%) | 344,225 |
1 Aug 2016 | USD | 0.4779 | 0.4779 | 0.4779 | 0.4779 | 0.4779 | 0.0 (0.0%) | 0 |
29 Jul 2016 | USD | 0.4861 | 0.503 | 0.4779 | 0.4779 | 0.4779 | -0.01 (-1.97%) | 41,500 |
28 Jul 2016 | USD | 0.49 | 0.491 | 0.4875 | 0.4875 | 0.4875 | +0.008 (+1.60%) | 30,790 |
27 Jul 2016 | USD | 0.468 | 0.4831 | 0.4561 | 0.4798 | 0.4798 | +0.023 (+5.01%) | 144,128 |
26 Jul 2016 | USD | 0.4499 | 0.459 | 0.4499 | 0.4569 | 0.4569 | +0.015 (+3.35%) | 56,000 |
25 Jul 2016 | USD | 0.4558 | 0.4593 | 0.4411 | 0.4421 | 0.4421 | -0.009 (-1.97%) | 121,720 |
22 Jul 2016 | USD | 0.4694 | 0.4694 | 0.451 | 0.451 | 0.451 | -0.02 (-4.25%) | 36,000 |
21 Jul 2016 | USD | 0.4567 | 0.471 | 0.4466 | 0.471 | 0.471 | +0.021 (+4.76%) | 87,891 |
20 Jul 2016 | USD | 0.4526 | 0.4545 | 0.423 | 0.4496 | 0.4496 | -0.029 (-6.14%) | 63,249 |
19 Jul 2016 | USD | 0.4506 | 0.479 | 0.4506 | 0.479 | 0.479 | +0.037 (+8.37%) | 7,000 |
18 Jul 2016 | USD | 0.4752 | 0.4752 | 0.442 | 0.442 | 0.442 | -0.024 (-5.13%) | 47,970 |
15 Jul 2016 | USD | 0.4816 | 0.484 | 0.4416 | 0.4659 | 0.4659 | -0.016 (-3.34%) | 34,912 |
14 Jul 2016 | USD | 0.4849 | 0.4849 | 0.4662 | 0.482 | 0.482 | -0.008 (-1.63%) | 31,300 |
13 Jul 2016 | USD | 0.4779 | 0.499 | 0.47 | 0.49 | 0.49 | +0.024 (+5.15%) | 37,500 |
12 Jul 2016 | USD | 0.4707 | 0.4889 | 0.466 | 0.466 | 0.466 | -0.002 (-0.43%) | 79,710 |
11 Jul 2016 | USD | 0.4711 | 0.4824 | 0.4674 | 0.468 | 0.468 | +0.002 (+0.49%) | 53,500 |
8 Jul 2016 | USD | 0.4868 | 0.488 | 0.4657 | 0.4657 | 0.4657 | -0.029 (-5.92%) | 18,550 |
7 Jul 2016 | USD | 0.501 | 0.5054 | 0.4944 | 0.495 | 0.495 | -0.004 (-0.78%) | 39,704 |
6 Jul 2016 | USD | 0.501 | 0.5068 | 0.4938 | 0.4989 | 0.4989 | +0.004 (+0.83%) | 33,600 |
5 Jul 2016 | USD | 0.5041 | 0.515 | 0.489 | 0.4948 | 0.4948 | +0.023 (+4.83%) | 113,052 |
4 Jul 2016 | USD | 0.472 | 0.472 | 0.472 | 0.472 | 0.472 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 0.44 | 0.472 | 0.44 | 0.472 | 0.472 | -0.008 (-1.65%) | 5,000 |
30 Jun 2016 | USD | 0.4597 | 0.4799 | 0.4507 | 0.4799 | 0.4799 | +0.015 (+3.29%) | 181,500 |
29 Jun 2016 | USD | 0.4786 | 0.49 | 0.464 | 0.4646 | 0.4646 | -0.014 (-2.95%) | 57,700 |
28 Jun 2016 | USD | 0.4546 | 0.4787 | 0.4546 | 0.4787 | 0.4787 | +0.029 (+6.52%) | 64,900 |