Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | USD | 0.2486 | 0.25 | 0.235 | 0.24 | 0.24 | -0.004 (-1.80%) | 78,290 |
27 Apr 2017 | USD | 0.245 | 0.25 | 0.2444 | 0.2444 | 0.2444 | 0.0 (0.0%) | 83,910 |
26 Apr 2017 | USD | 0.2444 | 0.2579 | 0.2444 | 0.2444 | 0.2444 | +0.001 (+0.37%) | 23,292 |
25 Apr 2017 | USD | 0.2462 | 0.2579 | 0.2435 | 0.2435 | 0.2435 | -0.003 (-1.10%) | 39,314 |
24 Apr 2017 | USD | 0.25 | 0.2585 | 0.2462 | 0.2462 | 0.2462 | +0 (+0.04%) | 36,682 |
21 Apr 2017 | USD | 0.2594 | 0.2594 | 0.2461 | 0.2461 | 0.2461 | -0.013 (-5.16%) | 36,434 |
20 Apr 2017 | USD | 0.245 | 0.2596 | 0.245 | 0.2595 | 0.2595 | +0.015 (+5.92%) | 16,392 |
19 Apr 2017 | USD | 0.2492 | 0.2492 | 0.2422 | 0.245 | 0.245 | +0.003 (+1.03%) | 48,546 |
18 Apr 2017 | USD | 0.2422 | 0.2529 | 0.2422 | 0.2425 | 0.2425 | 0.0 (0.0%) | 30,230 |
17 Apr 2017 | USD | 0.24 | 0.255 | 0.24 | 0.2425 | 0.2425 | +0.003 (+1.04%) | 43,196 |
14 Apr 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.237 | 0.25 | 0.235 | 0.24 | 0.24 | -0.006 (-2.44%) | 143,138 |
12 Apr 2017 | USD | 0.2539 | 0.2539 | 0.24 | 0.246 | 0.246 | -0.004 (-1.60%) | 19,698 |
11 Apr 2017 | USD | 0.237 | 0.25 | 0.237 | 0.25 | 0.25 | 0.0 (0.0%) | 68,182 |
10 Apr 2017 | USD | 0.2399 | 0.25 | 0.23 | 0.25 | 0.25 | +0.01 (+4.12%) | 75,000 |
7 Apr 2017 | USD | 0.25 | 0.2598 | 0.2401 | 0.2401 | 0.2401 | -0.01 (-3.96%) | 24,157 |
6 Apr 2017 | USD | 0.2606 | 0.2606 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 18,764 |
5 Apr 2017 | USD | 0.2499 | 0.27 | 0.24 | 0.27 | 0.27 | +0.02 (+8%) | 71,457 |
4 Apr 2017 | USD | 0.2407 | 0.251 | 0.2407 | 0.25 | 0.25 | +0.009 (+3.91%) | 92,324 |
3 Apr 2017 | USD | 0.24 | 0.2699 | 0.2351 | 0.2406 | 0.2406 | +0.005 (+2.34%) | 116,235 |
31 Mar 2017 | USD | 0.26 | 0.26 | 0.2205 | 0.2351 | 0.2351 | -0.015 (-5.96%) | 411,880 |
30 Mar 2017 | USD | 0.2511 | 0.2898 | 0.25 | 0.25 | 0.25 | -0.001 (-0.40%) | 55,713 |
29 Mar 2017 | USD | 0.251 | 0.2525 | 0.25 | 0.251 | 0.251 | -0.004 (-1.57%) | 131,623 |
28 Mar 2017 | USD | 0.2555 | 0.2649 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 180,437 |
27 Mar 2017 | USD | 0.2822 | 0.2822 | 0.25 | 0.26 | 0.26 | -0.022 (-7.87%) | 322,893 |
24 Mar 2017 | USD | 0.2822 | 0.295 | 0.2822 | 0.2822 | 0.2822 | +0 (+0.04%) | 66,577 |
23 Mar 2017 | USD | 0.29 | 0.29 | 0.282 | 0.2821 | 0.2821 | -0.008 (-2.72%) | 46,815 |
22 Mar 2017 | USD | 0.2899 | 0.29 | 0.282 | 0.29 | 0.29 | -0.01 (-3.24%) | 48,544 |
21 Mar 2017 | USD | 0.2805 | 0.2998 | 0.2805 | 0.2997 | 0.2997 | +0.019 (+6.81%) | 21,142 |
20 Mar 2017 | USD | 0.3074 | 0.3074 | 0.2806 | 0.2806 | 0.2806 | -0.019 (-6.47%) | 352,449 |