Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | USD | 0.397 | 0.397 | 0.397 | 0.397 | 0.397 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 0.405 | 0.405 | 0.395 | 0.397 | 0.397 | -0.001 (-0.25%) | 800,603 |
26 May 2016 | USD | 0.4075 | 0.414 | 0.395 | 0.398 | 0.398 | -0.011 (-2.69%) | 930,644 |
25 May 2016 | USD | 0.393 | 0.4099 | 0.385 | 0.409 | 0.409 | +0.012 (+3.02%) | 1,862,834 |
24 May 2016 | USD | 0.4015 | 0.44 | 0.387 | 0.397 | 0.397 | -0.005 (-1.37%) | 1,430,427 |
23 May 2016 | USD | 0.405 | 0.429 | 0.39 | 0.4025 | 0.4025 | +0.007 (+1.90%) | 2,261,294 |
20 May 2016 | USD | 0.4 | 0.44 | 0.395 | 0.395 | 0.395 | -0.065 (-14.13%) | 3,154,365 |
19 May 2016 | USD | 0.46 | 0.46 | 0.415 | 0.46 | 0.46 | +0.01 (+2.18%) | 846,126 |
18 May 2016 | USD | 0.4788 | 0.48 | 0.45 | 0.4502 | 0.4502 | -0.026 (-5.40%) | 268,530 |
17 May 2016 | USD | 0.46 | 0.48 | 0.4117 | 0.4759 | 0.4759 | +0.016 (+3.46%) | 919,483 |
16 May 2016 | USD | 0.451 | 0.4815 | 0.451 | 0.46 | 0.46 | -0.011 (-2.36%) | 112,103 |
13 May 2016 | USD | 0.46 | 0.4851 | 0.451 | 0.4711 | 0.4711 | -0.009 (-1.85%) | 192,175 |
12 May 2016 | USD | 0.485 | 0.5 | 0.48 | 0.48 | 0.48 | -0.005 (-1.05%) | 138,423 |
11 May 2016 | USD | 0.49 | 0.5 | 0.48 | 0.4851 | 0.4851 | -0.006 (-1.22%) | 242,782 |
10 May 2016 | USD | 0.48 | 0.499 | 0.48 | 0.4911 | 0.4911 | +0.011 (+2.31%) | 276,496 |
9 May 2016 | USD | 0.482 | 0.4899 | 0.48 | 0.48 | 0.48 | -0.002 (-0.41%) | 89,454 |
6 May 2016 | USD | 0.4803 | 0.5 | 0.4803 | 0.482 | 0.482 | -0.018 (-3.60%) | 99,399 |
5 May 2016 | USD | 0.51 | 0.51 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 70,539 |
4 May 2016 | USD | 0.5 | 0.501 | 0.48 | 0.5 | 0.5 | +0.015 (+3.09%) | 108,054 |
3 May 2016 | USD | 0.481 | 0.5 | 0.46 | 0.485 | 0.485 | +0.004 (+0.83%) | 167,532 |
2 May 2016 | USD | 0.51 | 0.51 | 0.4702 | 0.481 | 0.481 | -0.029 (-5.67%) | 212,332 |
29 Apr 2016 | USD | 0.51 | 0.51 | 0.5 | 0.5099 | 0.5099 | -0 (-0.02%) | 107,747 |
28 Apr 2016 | USD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.001 (+0.14%) | 91,228 |
27 Apr 2016 | USD | 0.51 | 0.53 | 0.5 | 0.5093 | 0.5093 | +0.008 (+1.54%) | 50,874 |
26 Apr 2016 | USD | 0.52 | 0.52 | 0.5 | 0.5016 | 0.5016 | -0.018 (-3.52%) | 62,927 |
25 Apr 2016 | USD | 0.509 | 0.52 | 0.5 | 0.5199 | 0.5199 | +0.02 (+3.98%) | 43,284 |
22 Apr 2016 | USD | 0.5 | 0.507 | 0.5 | 0.5 | 0.5 | -0 (-0.02%) | 110,072 |
21 Apr 2016 | USD | 0.5112 | 0.5112 | 0.481 | 0.5001 | 0.5001 | -0.009 (-1.73%) | 205,702 |
20 Apr 2016 | USD | 0.53 | 0.5389 | 0.5 | 0.5089 | 0.5089 | -0.011 (-2.15%) | 132,945 |
19 Apr 2016 | USD | 0.54 | 0.545 | 0.5 | 0.5201 | 0.5201 | -0.011 (-2.09%) | 130,285 |