Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2017 | USD | 0.572 | 0.572 | 0.5421 | 0.547 | 0.547 | -0.019 (-3.37%) | 8,942 |
9 May 2017 | USD | 0.6099 | 0.6099 | 0.5557 | 0.5661 | 0.5661 | -0.044 (-7.20%) | 22,687 |
8 May 2017 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
5 May 2017 | USD | 0.6081 | 0.61 | 0.59 | 0.61 | 0.61 | +0.01 (+1.63%) | 2,762 |
4 May 2017 | USD | 0.6096 | 0.61 | 0.6 | 0.6002 | 0.6002 | -0.007 (-1.12%) | 15,590 |
3 May 2017 | USD | 0.6037 | 0.607 | 0.6037 | 0.607 | 0.607 | -0.032 (-5.07%) | 3,000 |
2 May 2017 | USD | 0.6086 | 0.6394 | 0.6086 | 0.6394 | 0.6394 | +0.052 (+8.85%) | 700 |
1 May 2017 | USD | 0.6175 | 0.6175 | 0.5844 | 0.5874 | 0.5874 | -0.022 (-3.69%) | 9,227 |
28 Apr 2017 | USD | 0.61 | 0.6101 | 0.5953 | 0.6099 | 0.6099 | +0.01 (+1.67%) | 6,200 |
27 Apr 2017 | USD | 0.5977 | 0.6127 | 0.5972 | 0.5999 | 0.5999 | -0 (-0.02%) | 21,750 |
26 Apr 2017 | USD | 0.5938 | 0.6 | 0.5938 | 0.6 | 0.6 | -0.009 (-1.48%) | 27,000 |
25 Apr 2017 | USD | 0.5995 | 0.609 | 0.5995 | 0.609 | 0.609 | -0.037 (-5.73%) | 33,533 |
24 Apr 2017 | USD | 0.659 | 0.6729 | 0.646 | 0.646 | 0.646 | -0.002 (-0.35%) | 37,072 |
21 Apr 2017 | USD | 0.6483 | 0.6483 | 0.6483 | 0.6483 | 0.6483 | 0.0 (0.0%) | 0 |
20 Apr 2017 | USD | 0.6483 | 0.6483 | 0.6483 | 0.6483 | 0.6483 | 0.0 (0.0%) | 0 |
19 Apr 2017 | USD | 0.6483 | 0.6483 | 0.6483 | 0.6483 | 0.6483 | +0.014 (+2.26%) | 5,000 |
18 Apr 2017 | USD | 0.634 | 0.634 | 0.634 | 0.634 | 0.634 | +0.013 (+2.16%) | 3,500 |
17 Apr 2017 | USD | 0.6283 | 0.6283 | 0.6206 | 0.6206 | 0.6206 | -0.006 (-1.02%) | 45,000 |
14 Apr 2017 | USD | 0.627 | 0.627 | 0.627 | 0.627 | 0.627 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.627 | 0.627 | 0.627 | 0.627 | 0.627 | -0.002 (-0.25%) | 333 |
12 Apr 2017 | USD | 0.6548 | 0.6548 | 0.6286 | 0.6286 | 0.6286 | -0.05 (-7.41%) | 3,000 |
11 Apr 2017 | USD | 0.6627 | 0.6789 | 0.6617 | 0.6789 | 0.6789 | +0.001 (+0.10%) | 969 |
10 Apr 2017 | USD | 0.6782 | 0.6782 | 0.6782 | 0.6782 | 0.6782 | -0.017 (-2.42%) | 1,000 |
7 Apr 2017 | USD | 0.7309 | 0.7309 | 0.6767 | 0.695 | 0.695 | -0.004 (-0.52%) | 19,400 |
6 Apr 2017 | USD | 0.681 | 0.6986 | 0.6764 | 0.6986 | 0.6986 | +0.086 (+13.96%) | 4,000 |
5 Apr 2017 | USD | 0.613 | 0.613 | 0.613 | 0.613 | 0.613 | 0.0 (0.0%) | 0 |
4 Apr 2017 | USD | 0.613 | 0.613 | 0.613 | 0.613 | 0.613 | -0.048 (-7.32%) | 500 |
3 Apr 2017 | USD | 0.6614 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | +0.073 (+12.44%) | 166 |
31 Mar 2017 | USD | 0.5882 | 0.5882 | 0.5882 | 0.5882 | 0.5882 | 0.0 (0.0%) | 0 |
30 Mar 2017 | USD | 0.5841 | 0.5978 | 0.5841 | 0.5882 | 0.5882 | +0 (+0.03%) | 11,334 |