Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | USD | 0.6665 | 0.6736 | 0.4571 | 0.4765 | 0.4765 | -0.189 (-28.39%) | 1,370,350 |
9 Jul 2017 | USD | 0.7256 | 0.7336 | 0.6617 | 0.6654 | 0.6654 | -0.062 (-8.51%) | 433,550 |
8 Jul 2017 | USD | 0.6605 | 0.7306 | 0.6001 | 0.7273 | 0.7273 | +0.067 (+10.21%) | 758,599 |
7 Jul 2017 | USD | 0.78 | 0.7855 | 0.5973 | 0.6599 | 0.6599 | -0.116 (-14.98%) | 2,028,650 |
6 Jul 2017 | USD | 0.7552 | 0.9076 | 0.7364 | 0.7762 | 0.7762 | +0.023 (+3.08%) | 2,793,400 |
5 Jul 2017 | USD | 0.696 | 0.7818 | 0.6844 | 0.753 | 0.753 | +0.061 (+8.77%) | 2,405,960 |
4 Jul 2017 | USD | 0.5628 | 0.6985 | 0.5585 | 0.6923 | 0.6923 | +0.128 (+22.66%) | 1,405,730 |
3 Jul 2017 | USD | 0.5486 | 0.5889 | 0.5434 | 0.5644 | 0.5644 | +0.008 (+1.40%) | 676,650 |
2 Jul 2017 | USD | 0.5003 | 0.5629 | 0.4855 | 0.5566 | 0.5566 | +0.05 (+9.83%) | 540,632 |
1 Jul 2017 | USD | 0.5271 | 0.5585 | 0.4853 | 0.5068 | 0.5068 | -0.02 (-3.72%) | 708,717 |
30 Jun 2017 | USD | 0.5555 | 0.5747 | 0.5142 | 0.5264 | 0.5264 | -0.023 (-4.12%) | 755,592 |
29 Jun 2017 | USD | 0.5484 | 0.611 | 0.5126 | 0.549 | 0.549 | -0 (-0.05%) | 1,187,200 |
28 Jun 2017 | USD | 0.4821 | 0.5512 | 0.4564 | 0.5493 | 0.5493 | +0.076 (+15.98%) | 993,231 |
27 Jun 2017 | USD | 0.4601 | 0.4835 | 0.3743 | 0.4736 | 0.4736 | +0.028 (+6.16%) | 1,147,870 |
26 Jun 2017 | USD | 0.5396 | 0.5662 | 0.3506 | 0.4461 | 0.4461 | -0.094 (-17.37%) | 1,179,040 |
25 Jun 2017 | USD | 0.517 | 0.6147 | 0.4833 | 0.5399 | 0.5399 | +0.019 (+3.63%) | 1,644,480 |
24 Jun 2017 | USD | 0.4461 | 0.6184 | 0.4433 | 0.521 | 0.521 | +0.079 (+17.85%) | 2,274,170 |
23 Jun 2017 | USD | 0.408 | 0.4637 | 0.3997 | 0.4421 | 0.4421 | +0.034 (+8.36%) | 604,154 |
22 Jun 2017 | USD | 0.3933 | 0.4096 | 0.3778 | 0.408 | 0.408 | +0.02 (+5.15%) | 518,425 |
21 Jun 2017 | USD | 0.401 | 0.4118 | 0.3747 | 0.388 | 0.388 | -0.013 (-3.15%) | 504,512 |
20 Jun 2017 | USD | 0.371 | 0.4139 | 0.3605 | 0.4006 | 0.4006 | +0.03 (+8.01%) | 1,050,150 |
19 Jun 2017 | USD | 0.3026 | 0.3715 | 0.2995 | 0.3709 | 0.3709 | +0.068 (+22.61%) | 1,011,090 |
18 Jun 2017 | USD | 0.2965 | 0.3028 | 0.2852 | 0.3025 | 0.3025 | +0.006 (+2.06%) | 360,570 |
17 Jun 2017 | USD | 0.2915 | 0.3083 | 0.2778 | 0.2964 | 0.2964 | +0.009 (+2.99%) | 416,742 |
16 Jun 2017 | USD | 0.2787 | 0.3048 | 0.2684 | 0.2878 | 0.2878 | +0.009 (+3.38%) | 327,239 |
15 Jun 2017 | USD | 0.2937 | 0.3031 | 0.2479 | 0.2784 | 0.2784 | -0.015 (-4.98%) | 404,664 |
14 Jun 2017 | USD | 0.3119 | 0.343 | 0.2783 | 0.293 | 0.293 | -0.019 (-6.06%) | 467,662 |
13 Jun 2017 | USD | 0.2917 | 0.3259 | 0.2843 | 0.3119 | 0.3119 | +0.018 (+5.98%) | 520,796 |
12 Jun 2017 | USD | 0.2927 | 0.3075 | 0.2429 | 0.2943 | 0.2943 | +0.001 (+0.38%) | 565,866 |
11 Jun 2017 | USD | 0.2857 | 0.2932 | 0.2722 | 0.2932 | 0.2932 | +0.007 (+2.48%) | 549,160 |