Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 0.182 | 0.188 | 0.172 | 0.185 | 3.7 | +0.005 (+2.78%) | 474,800 |
2 May 2017 | USD | 0.181 | 0.181 | 0.18 | 0.18 | 3.6 | -0.001 (-0.55%) | 21,800 |
1 May 2017 | USD | 0.181 | 0.181 | 0.181 | 0.181 | 3.62 | +0.003 (+1.69%) | 3,500 |
28 Apr 2017 | USD | 0.178 | 0.181 | 0.17 | 0.178 | 3.56 | 0.0 (0.0%) | 31,700 |
27 Apr 2017 | USD | 0.191 | 0.191 | 0.175 | 0.178 | 3.56 | 0.0 (0.0%) | 106,700 |
26 Apr 2017 | USD | 0.182 | 0.182 | 0.178 | 0.178 | 3.56 | -0.004 (-2.20%) | 45,000 |
25 Apr 2017 | USD | 0.193 | 0.2 | 0.178 | 0.182 | 3.64 | -0.005 (-2.67%) | 100,200 |
24 Apr 2017 | USD | 0.198 | 0.221 | 0.18 | 0.187 | 3.74 | -0.007 (-3.61%) | 164,300 |
21 Apr 2017 | USD | 0.19 | 0.198 | 0.185 | 0.194 | 3.88 | -0.011 (-5.37%) | 89,300 |
20 Apr 2017 | USD | 0.201 | 0.206 | 0.183 | 0.205 | 4.1 | +0.014 (+7.33%) | 84,200 |
19 Apr 2017 | USD | 0.18 | 0.192 | 0.18 | 0.191 | 3.82 | +0.011 (+6.11%) | 46,900 |
18 Apr 2017 | USD | 0.175 | 0.2 | 0.171 | 0.18 | 3.6 | +0.001 (+0.56%) | 312,100 |
17 Apr 2017 | USD | 0.174 | 0.2 | 0.174 | 0.179 | 3.58 | -0.012 (-6.28%) | 32,900 |
14 Apr 2017 | USD | 0.191 | 0.191 | 0.191 | 0.191 | 3.82 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.21 | 0.21 | 0.191 | 0.191 | 3.82 | -0.015 (-7.28%) | 23,900 |
12 Apr 2017 | USD | 0.201 | 0.206 | 0.19 | 0.206 | 4.12 | 0.0 (0.0%) | 97,200 |
11 Apr 2017 | USD | 0.226 | 0.235 | 0.2 | 0.206 | 4.12 | -0.017 (-7.62%) | 133,000 |
10 Apr 2017 | USD | 0.21 | 0.223 | 0.198 | 0.223 | 4.46 | +0.013 (+6.19%) | 63,700 |
7 Apr 2017 | USD | 0.198 | 0.21 | 0.189 | 0.21 | 4.2 | +0.007 (+3.45%) | 79,100 |
6 Apr 2017 | USD | 0.177 | 0.203 | 0.175 | 0.203 | 4.06 | +0.015 (+7.98%) | 84,600 |
5 Apr 2017 | USD | 0.188 | 0.196 | 0.18 | 0.188 | 3.76 | +0.004 (+2.17%) | 292,700 |
4 Apr 2017 | USD | 0.195 | 0.2 | 0.18 | 0.184 | 3.68 | -0.012 (-6.12%) | 384,500 |
3 Apr 2017 | USD | 0.215 | 0.215 | 0.192 | 0.196 | 3.92 | -0.009 (-4.39%) | 85,700 |
31 Mar 2017 | USD | 0.21 | 0.21 | 0.197 | 0.205 | 4.1 | -0.002 (-0.97%) | 25,500 |
30 Mar 2017 | USD | 0.201 | 0.213 | 0.2 | 0.207 | 4.14 | +0.012 (+6.15%) | 341,500 |
29 Mar 2017 | USD | 0.205 | 0.211 | 0.19 | 0.195 | 3.9 | -0.005 (-2.50%) | 225,400 |
28 Mar 2017 | USD | 0.218 | 0.22 | 0.2 | 0.2 | 4 | -0.018 (-8.26%) | 92,300 |
27 Mar 2017 | USD | 0.212 | 0.348 | 0.196 | 0.218 | 4.36 | +0.008 (+3.81%) | 40,100 |
24 Mar 2017 | USD | 0.199 | 0.25 | 0.196 | 0.21 | 4.2 | 0.0 (0.0%) | 11,300 |
23 Mar 2017 | USD | 0.213 | 0.22 | 0.2 | 0.21 | 4.2 | -0.009 (-4.11%) | 91,900 |