Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2017 | USD | 0.3658 | 0.3658 | 0.3527 | 0.3584 | 0.3584 | +0.005 (+1.36%) | 157,744 |
23 Jun 2017 | USD | 0.362 | 0.362 | 0.3501 | 0.3536 | 0.3536 | -0.016 (-4.30%) | 115,130 |
22 Jun 2017 | USD | 0.37 | 0.3716 | 0.3564 | 0.3695 | 0.3695 | -0.011 (-2.76%) | 45,537 |
21 Jun 2017 | USD | 0.3743 | 0.38 | 0.36 | 0.38 | 0.38 | +0.007 (+1.79%) | 36,944 |
20 Jun 2017 | USD | 0.3627 | 0.3749 | 0.3627 | 0.3733 | 0.3733 | +0.003 (+0.89%) | 31,747 |
19 Jun 2017 | USD | 0.37 | 0.3873 | 0.37 | 0.37 | 0.37 | -0.003 (-0.72%) | 123,833 |
16 Jun 2017 | USD | 0.3786 | 0.3795 | 0.3677 | 0.3727 | 0.3727 | -0.006 (-1.56%) | 16,648 |
15 Jun 2017 | USD | 0.387 | 0.387 | 0.3635 | 0.3786 | 0.3786 | -0.008 (-2.07%) | 22,399 |
14 Jun 2017 | USD | 0.3909 | 0.4 | 0.3825 | 0.3866 | 0.3866 | +0.006 (+1.71%) | 17,157 |
13 Jun 2017 | USD | 0.3958 | 0.3958 | 0.3753 | 0.3801 | 0.3801 | -0.002 (-0.47%) | 80,943 |
12 Jun 2017 | USD | 0.4108 | 0.4164 | 0.3819 | 0.3819 | 0.3819 | -0.034 (-8.24%) | 81,789 |
9 Jun 2017 | USD | 0.4199 | 0.4261 | 0.4115 | 0.4162 | 0.4162 | 0.0 (0.0%) | 11,701 |
8 Jun 2017 | USD | 0.4199 | 0.4299 | 0.4161 | 0.4162 | 0.4162 | -0.005 (-1.16%) | 17,267 |
7 Jun 2017 | USD | 0.4341 | 0.4341 | 0.4202 | 0.4211 | 0.4211 | -0.004 (-0.92%) | 23,087 |
6 Jun 2017 | USD | 0.425 | 0.4437 | 0.425 | 0.425 | 0.425 | -0.005 (-1.07%) | 15,050 |
5 Jun 2017 | USD | 0.4349 | 0.4406 | 0.427 | 0.4296 | 0.4296 | -0 (-0.02%) | 98,971 |
2 Jun 2017 | USD | 0.4301 | 0.4465 | 0.4271 | 0.4297 | 0.4297 | +0.01 (+2.31%) | 32,915 |
1 Jun 2017 | USD | 0.435 | 0.4519 | 0.42 | 0.42 | 0.42 | -0.015 (-3.47%) | 23,357 |
31 May 2017 | USD | 0.44 | 0.443 | 0.435 | 0.4351 | 0.4351 | -0.015 (-3.31%) | 58,195 |
30 May 2017 | USD | 0.461 | 0.461 | 0.435 | 0.45 | 0.45 | -0.02 (-4.26%) | 102,268 |
29 May 2017 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.003 (+0.53%) | 0 |
26 May 2017 | USD | 0.47 | 0.4783 | 0.4582 | 0.4675 | 0.4675 | -0.002 (-0.47%) | 86,425 |
25 May 2017 | USD | 0.45 | 0.4777 | 0.4388 | 0.4697 | 0.4697 | +0.035 (+7.98%) | 17,154 |
24 May 2017 | USD | 0.451 | 0.4655 | 0.435 | 0.435 | 0.435 | -0.023 (-5.04%) | 7,573 |
23 May 2017 | USD | 0.4769 | 0.4769 | 0.4477 | 0.4581 | 0.4581 | -0.019 (-3.96%) | 30,560 |
22 May 2017 | USD | 0.46 | 0.48 | 0.46 | 0.477 | 0.477 | +0.022 (+4.77%) | 98,672 |
19 May 2017 | USD | 0.4072 | 0.46 | 0.4072 | 0.4553 | 0.4553 | +0.05 (+12.45%) | 133,637 |
18 May 2017 | USD | 0.38 | 0.4065 | 0.3753 | 0.4049 | 0.4049 | +0.015 (+3.85%) | 77,877 |
17 May 2017 | USD | 0.365 | 0.395 | 0.36 | 0.3899 | 0.3899 | +0.015 (+3.95%) | 26,902 |
16 May 2017 | USD | 0.3992 | 0.3992 | 0.3631 | 0.3751 | 0.3751 | -0.021 (-5.37%) | 92,664 |