Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2017 | USD | 0.3856 | 0.3983 | 0.3501 | 0.3964 | 0.3964 | 0.0 (0.0%) | 106,485 |
12 May 2017 | USD | 0.3998 | 0.4055 | 0.21 | 0.3964 | 0.3964 | -0.005 (-1.17%) | 79,358 |
11 May 2017 | USD | 0.43 | 0.4404 | 0.4 | 0.4011 | 0.4011 | -0.038 (-8.63%) | 263,364 |
10 May 2017 | USD | 0.44 | 0.445 | 0.4281 | 0.439 | 0.439 | -0.006 (-1.39%) | 143,856 |
9 May 2017 | USD | 0.4408 | 0.4499 | 0.4408 | 0.4452 | 0.4452 | -0.005 (-1.09%) | 32,383 |
8 May 2017 | USD | 0.4312 | 0.4553 | 0.4312 | 0.4501 | 0.4501 | -0.002 (-0.42%) | 17,591 |
5 May 2017 | USD | 0.4435 | 0.456 | 0.43 | 0.452 | 0.452 | +0.009 (+1.96%) | 25,149 |
4 May 2017 | USD | 0.4764 | 0.4764 | 0.4349 | 0.4433 | 0.4433 | -0.031 (-6.58%) | 94,089 |
3 May 2017 | USD | 0.4599 | 0.48 | 0.4499 | 0.4745 | 0.4745 | +0.016 (+3.44%) | 41,005 |
2 May 2017 | USD | 0.4769 | 0.4769 | 0.4369 | 0.4587 | 0.4587 | -0.013 (-2.65%) | 34,024 |
1 May 2017 | USD | 0.47 | 0.48 | 0.459 | 0.4712 | 0.4712 | +0.011 (+2.37%) | 33,891 |
28 Apr 2017 | USD | 0.47 | 0.4844 | 0.4586 | 0.4603 | 0.4603 | -0.002 (-0.35%) | 10,243 |
27 Apr 2017 | USD | 0.4564 | 0.4824 | 0.4564 | 0.4619 | 0.4619 | -0.009 (-1.91%) | 17,786 |
26 Apr 2017 | USD | 0.4524 | 0.4709 | 0.4313 | 0.4709 | 0.4709 | +0.013 (+2.91%) | 50,427 |
25 Apr 2017 | USD | 0.42 | 0.4591 | 0.4098 | 0.4576 | 0.4576 | +0.044 (+10.56%) | 81,978 |
24 Apr 2017 | USD | 0.441 | 0.45 | 0.4139 | 0.4139 | 0.4139 | -0.04 (-8.79%) | 88,601 |
21 Apr 2017 | USD | 0.4392 | 0.46 | 0.4302 | 0.4538 | 0.4538 | +0.008 (+1.77%) | 19,409 |
20 Apr 2017 | USD | 0.4348 | 0.4543 | 0.43 | 0.4459 | 0.4459 | -0.009 (-1.89%) | 60,637 |
19 Apr 2017 | USD | 0.487 | 0.487 | 0.4453 | 0.4545 | 0.4545 | -0.045 (-9.10%) | 123,039 |
18 Apr 2017 | USD | 0.495 | 0.5001 | 0.4701 | 0.5 | 0.5 | +0.022 (+4.62%) | 85,278 |
17 Apr 2017 | USD | 0.482 | 0.5 | 0.4779 | 0.4779 | 0.4779 | -0.012 (-2.47%) | 56,744 |
14 Apr 2017 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.4893 | 0.4998 | 0.4893 | 0.49 | 0.49 | +0.001 (+0.20%) | 9,396 |
12 Apr 2017 | USD | 0.52 | 0.52 | 0.48 | 0.489 | 0.489 | -0.023 (-4.51%) | 129,961 |
11 Apr 2017 | USD | 0.5238 | 0.527 | 0.5068 | 0.5121 | 0.5121 | -0.015 (-2.86%) | 55,074 |
10 Apr 2017 | USD | 0.517 | 0.5272 | 0.51 | 0.5272 | 0.5272 | +0.01 (+1.99%) | 38,763 |
7 Apr 2017 | USD | 0.5085 | 0.54 | 0.5072 | 0.5169 | 0.5169 | +0.02 (+4.05%) | 48,158 |
6 Apr 2017 | USD | 0.52 | 0.54 | 0.4917 | 0.4968 | 0.4968 | -0.012 (-2.40%) | 21,202 |
5 Apr 2017 | USD | 0.539 | 0.5399 | 0.509 | 0.509 | 0.509 | -0.021 (-3.91%) | 109,275 |
4 Apr 2017 | USD | 0.51 | 0.545 | 0.5014 | 0.5297 | 0.5297 | +0.02 (+3.86%) | 163,078 |