Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2017 | USD | 0.5 | 0.5 | 0.485 | 0.5 | 2.5 | +0.015 (+3.09%) | 1,100 |
21 Apr 2017 | USD | 0.515 | 0.515 | 0.45 | 0.485 | 2.425 | -0.015 (-3%) | 4,900 |
20 Apr 2017 | USD | 0.455 | 0.5 | 0.455 | 0.5 | 2.5 | -0.15 (-23.08%) | 4,300 |
19 Apr 2017 | USD | 0.525 | 0.65 | 0.525 | 0.65 | 3.25 | +0.08 (+14.04%) | 5,100 |
18 Apr 2017 | USD | 0.625 | 0.65 | 0.455 | 0.57 | 2.85 | -0.08 (-12.31%) | 4,200 |
17 Apr 2017 | USD | 0.55 | 0.66 | 0.5 | 0.65 | 3.25 | +0.05 (+8.33%) | 5,000 |
14 Apr 2017 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 3 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.65 | 0.675 | 0.51 | 0.6 | 3 | -0.075 (-11.11%) | 12,400 |
12 Apr 2017 | USD | 0.675 | 0.675 | 0.6 | 0.675 | 3.375 | 0.0 (0.0%) | 2,000 |
11 Apr 2017 | USD | 0.625 | 0.68 | 0.625 | 0.675 | 3.375 | +0.025 (+3.85%) | 10,000 |
10 Apr 2017 | USD | 0.565 | 0.75 | 0.46 | 0.65 | 3.25 | 0.0 (0.0%) | 6,100 |
7 Apr 2017 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 3.25 | -0.195 (-23.08%) | 600 |
6 Apr 2017 | USD | 0.65 | 0.845 | 0.6 | 0.845 | 4.225 | +0.195 (+30.00%) | 17,000 |
5 Apr 2017 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 3.25 | +0.065 (+11.11%) | 600 |
4 Apr 2017 | USD | 0.64 | 0.65 | 0.525 | 0.585 | 2.925 | +0.06 (+11.43%) | 20,200 |
3 Apr 2017 | USD | 0.73 | 0.75 | 0.525 | 0.525 | 2.625 | -0.17 (-24.46%) | 4,800 |
31 Mar 2017 | USD | 0.74 | 0.75 | 0.55 | 0.695 | 3.475 | -0.045 (-6.08%) | 10,200 |
30 Mar 2017 | USD | 0.9 | 0.995 | 0.65 | 0.74 | 3.7 | -0.21 (-22.11%) | 12,000 |
29 Mar 2017 | USD | 0.92 | 0.95 | 0.83 | 0.95 | 4.75 | -0.045 (-4.52%) | 500 |
28 Mar 2017 | USD | 0.725 | 1.05 | 0.66 | 0.995 | 4.975 | +0.245 (+32.67%) | 16,700 |
27 Mar 2017 | USD | 0.595 | 0.75 | 0.5 | 0.75 | 3.75 | 0.0 (0.0%) | 5,200 |
24 Mar 2017 | USD | 0.8 | 0.8 | 0.75 | 0.75 | 3.75 | -0.35 (-31.82%) | 3,700 |
23 Mar 2017 | USD | 0.55 | 1.15 | 0.55 | 1.1 | 5.5 | +0.6 (+120.00%) | 30,300 |
22 Mar 2017 | USD | 0.6 | 0.6 | 0.425 | 0.5 | 2.5 | -0.195 (-28.06%) | 6,500 |
21 Mar 2017 | USD | 0.695 | 0.695 | 0.695 | 0.695 | 3.475 | -0.05 (-6.71%) | 300 |
20 Mar 2017 | USD | 0.65 | 0.745 | 0.55 | 0.745 | 3.725 | +0.11 (+17.32%) | 6,200 |
17 Mar 2017 | USD | 0.55 | 1.09 | 0.55 | 0.635 | 3.175 | -0.265 (-29.44%) | 4,500 |
16 Mar 2017 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 4.5 | 0.0 (0.0%) | 0 |
15 Mar 2017 | USD | 0.55 | 0.9 | 0.55 | 0.9 | 4.5 | +0.2 (+28.57%) | 3,900 |
14 Mar 2017 | USD | 0.75 | 0.75 | 0.525 | 0.7 | 3.5 | -0.05 (-6.67%) | 6,700 |