Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | USD | 0.5358 | 0.556 | 0.531 | 0.556 | 11.12 | +0.02 (+3.69%) | 51,105 |
20 Jul 2017 | USD | 0.55 | 0.56 | 0.5272 | 0.5362 | 10.724 | +0.002 (+0.41%) | 58,640 |
19 Jul 2017 | USD | 0.5265 | 0.5501 | 0.5182 | 0.534 | 10.68 | +0.021 (+4.09%) | 29,469 |
18 Jul 2017 | USD | 0.519 | 0.525 | 0.5 | 0.513 | 10.26 | +0.013 (+2.60%) | 18,353 |
17 Jul 2017 | USD | 0.51 | 0.5209 | 0.4852 | 0.5 | 10 | 0.0 (0.0%) | 19,770 |
14 Jul 2017 | USD | 0.495 | 0.511 | 0.4839 | 0.5 | 10 | +0.01 (+2.04%) | 33,207 |
13 Jul 2017 | USD | 0.482 | 0.5 | 0.4731 | 0.49 | 9.8 | 0.0 (0.0%) | 29,644 |
12 Jul 2017 | USD | 0.4738 | 0.5 | 0.465 | 0.49 | 9.8 | +0.015 (+3.16%) | 13,293 |
11 Jul 2017 | USD | 0.4723 | 0.502 | 0.466 | 0.475 | 9.5 | +0.014 (+3.04%) | 17,347 |
10 Jul 2017 | USD | 0.4748 | 0.4865 | 0.4481 | 0.461 | 9.22 | -0.009 (-1.91%) | 11,134 |
7 Jul 2017 | USD | 0.4532 | 0.501 | 0.43 | 0.47 | 9.4 | +0.02 (+4.44%) | 14,282 |
6 Jul 2017 | USD | 0.4692 | 0.479 | 0.43 | 0.45 | 9 | -0.005 (-1.10%) | 14,225 |
5 Jul 2017 | USD | 0.43 | 0.483 | 0.43 | 0.455 | 9.1 | +0.026 (+6.13%) | 24,391 |
4 Jul 2017 | USD | 0.4287 | 0.4287 | 0.4287 | 0.4287 | 8.574 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.4291 | 0.4298 | 0.41 | 0.4287 | 8.574 | +0.003 (+0.75%) | 5,245 |
30 Jun 2017 | USD | 0.4036 | 0.4255 | 0.395 | 0.4255 | 8.51 | +0.022 (+5.45%) | 8,913 |
29 Jun 2017 | USD | 0.4035 | 0.413 | 0.39 | 0.4035 | 8.07 | -0.003 (-0.62%) | 11,253 |
28 Jun 2017 | USD | 0.3871 | 0.412 | 0.3851 | 0.406 | 8.12 | +0.02 (+5.21%) | 21,557 |
27 Jun 2017 | USD | 0.4125 | 0.415 | 0.3781 | 0.3859 | 7.718 | -0.027 (-6.52%) | 9,868 |
26 Jun 2017 | USD | 0.41 | 0.421 | 0.395 | 0.4128 | 8.256 | +0.02 (+4.98%) | 5,509 |
23 Jun 2017 | USD | 0.3854 | 0.4123 | 0.3739 | 0.3932 | 7.864 | +0.003 (+0.69%) | 6,413 |
22 Jun 2017 | USD | 0.3955 | 0.4039 | 0.379 | 0.3905 | 7.81 | +0.002 (+0.57%) | 8,065 |
21 Jun 2017 | USD | 0.4058 | 0.406 | 0.3781 | 0.3883 | 7.766 | -0.017 (-4.08%) | 6,671 |
20 Jun 2017 | USD | 0.405 | 0.413 | 0.3777 | 0.4048 | 8.096 | +0.001 (+0.20%) | 22,664 |
19 Jun 2017 | USD | 0.404 | 0.413 | 0.39 | 0.404 | 8.08 | +0.003 (+0.62%) | 4,626 |
16 Jun 2017 | USD | 0.3978 | 0.404 | 0.3887 | 0.4015 | 8.03 | -0.001 (-0.20%) | 3,435 |
15 Jun 2017 | USD | 0.405 | 0.421 | 0.39 | 0.4023 | 8.046 | -0.011 (-2.76%) | 8,057 |
14 Jun 2017 | USD | 0.4223 | 0.4223 | 0.4045 | 0.4137 | 8.274 | -0.002 (-0.55%) | 5,536 |
13 Jun 2017 | USD | 0.427 | 0.427 | 0.39 | 0.416 | 8.32 | -0.008 (-1.79%) | 2,710 |
12 Jun 2017 | USD | 0.427 | 0.427 | 0.41 | 0.4236 | 8.472 | +0.014 (+3.32%) | 1,453 |