Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2017 | USD | 0.3799 | 0.38 | 0.36 | 0.3775 | 0.3775 | +0.013 (+3.42%) | 48,480 |
21 Apr 2017 | USD | 0.367 | 0.3797 | 0.36 | 0.365 | 0.365 | -0.003 (-0.68%) | 74,939 |
20 Apr 2017 | USD | 0.3797 | 0.3797 | 0.365 | 0.3675 | 0.3675 | +0.003 (+0.68%) | 38,442 |
19 Apr 2017 | USD | 0.3797 | 0.38 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 51,722 |
18 Apr 2017 | USD | 0.371 | 0.38 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 98,058 |
17 Apr 2017 | USD | 0.3701 | 0.4074 | 0.37 | 0.375 | 0.375 | -0.012 (-3.10%) | 48,473 |
14 Apr 2017 | USD | 0.387 | 0.387 | 0.387 | 0.387 | 0.387 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.3725 | 0.409 | 0.3725 | 0.387 | 0.387 | -0.011 (-2.74%) | 63,395 |
12 Apr 2017 | USD | 0.368 | 0.42 | 0.368 | 0.3979 | 0.3979 | +0.033 (+9.01%) | 148,874 |
11 Apr 2017 | USD | 0.356 | 0.38 | 0.356 | 0.365 | 0.365 | +0.005 (+1.36%) | 149,414 |
10 Apr 2017 | USD | 0.4045 | 0.408 | 0.35 | 0.3601 | 0.3601 | -0.047 (-11.63%) | 317,463 |
7 Apr 2017 | USD | 0.455 | 0.47 | 0.38 | 0.4075 | 0.4075 | -0.044 (-9.67%) | 347,068 |
6 Apr 2017 | USD | 0.4715 | 0.4796 | 0.4511 | 0.4511 | 0.4511 | -0.024 (-5.03%) | 262,772 |
5 Apr 2017 | USD | 0.5 | 0.5 | 0.475 | 0.475 | 0.475 | -0.016 (-3.26%) | 73,369 |
4 Apr 2017 | USD | 0.4904 | 0.5075 | 0.49 | 0.491 | 0.491 | +0.011 (+2.29%) | 25,505 |
3 Apr 2017 | USD | 0.4951 | 0.519 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 111,802 |
31 Mar 2017 | USD | 0.5189 | 0.519 | 0.4929 | 0.5 | 0.5 | -0.011 (-2.15%) | 155,942 |
30 Mar 2017 | USD | 0.519 | 0.519 | 0.5101 | 0.511 | 0.511 | -0.008 (-1.50%) | 79,233 |
29 Mar 2017 | USD | 0.503 | 0.519 | 0.502 | 0.5188 | 0.5188 | +0.017 (+3.35%) | 105,810 |
28 Mar 2017 | USD | 0.501 | 0.519 | 0.501 | 0.502 | 0.502 | +0.002 (+0.40%) | 56,696 |
27 Mar 2017 | USD | 0.5027 | 0.511 | 0.491 | 0.5 | 0.5 | -0.011 (-2.15%) | 224,876 |
24 Mar 2017 | USD | 0.5183 | 0.519 | 0.5103 | 0.511 | 0.511 | -0.008 (-1.52%) | 39,943 |
23 Mar 2017 | USD | 0.501 | 0.519 | 0.501 | 0.5189 | 0.5189 | -0 (-0.02%) | 155,732 |
22 Mar 2017 | USD | 0.5081 | 0.5191 | 0.501 | 0.519 | 0.519 | -0 (-0.02%) | 82,410 |
21 Mar 2017 | USD | 0.5101 | 0.5278 | 0.51 | 0.5191 | 0.5191 | -0.011 (-2.06%) | 60,153 |
20 Mar 2017 | USD | 0.5021 | 0.53 | 0.5021 | 0.53 | 0.53 | 0.0 (0.0%) | 108,005 |
17 Mar 2017 | USD | 0.5188 | 0.53 | 0.4901 | 0.53 | 0.53 | +0.015 (+2.89%) | 291,390 |
16 Mar 2017 | USD | 0.493 | 0.52 | 0.493 | 0.5151 | 0.5151 | +0.025 (+5.12%) | 125,066 |
15 Mar 2017 | USD | 0.4897 | 0.52 | 0.48 | 0.49 | 0.49 | +0.008 (+1.64%) | 348,295 |
14 Mar 2017 | USD | 0.47 | 0.51 | 0.47 | 0.4821 | 0.4821 | +0.007 (+1.49%) | 176,641 |