Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2017 | USD | 0.8187 | 0.95 | 0.7883 | 0.9299 | 0.9299 | +0.08 (+9.41%) | 59,252 |
4 Jul 2017 | USD | 0.8499 | 0.8499 | 0.8499 | 0.8499 | 0.8499 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.8698 | 0.8698 | 0.8499 | 0.8499 | 0.8499 | +0.05 (+6.24%) | 452 |
30 Jun 2017 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.07 (-8.05%) | 31,422 |
29 Jun 2017 | USD | 0.8898 | 0.8898 | 0.7501 | 0.87 | 0.87 | -0.01 (-1.13%) | 7,387 |
28 Jun 2017 | USD | 0.91 | 0.91 | 0.7656 | 0.8799 | 0.8799 | +0.056 (+6.85%) | 12,032 |
27 Jun 2017 | USD | 0.9398 | 0.9398 | 0.8235 | 0.8235 | 0.8235 | -0.036 (-4.24%) | 5,953 |
26 Jun 2017 | USD | 0.701 | 0.898 | 0.701 | 0.86 | 0.86 | +0.04 (+4.88%) | 20,235 |
23 Jun 2017 | USD | 0.84 | 0.84 | 0.701 | 0.82 | 0.82 | -0.03 (-3.53%) | 31,245 |
22 Jun 2017 | USD | 0.89 | 0.9 | 0.7706 | 0.85 | 0.85 | -0.03 (-3.40%) | 5,649 |
21 Jun 2017 | USD | 0.8999 | 0.9 | 0.76 | 0.8799 | 0.8799 | +0.03 (+3.53%) | 6,618 |
20 Jun 2017 | USD | 0.8689 | 0.94 | 0.7669 | 0.8499 | 0.8499 | +0.01 (+1.18%) | 40,425 |
19 Jun 2017 | USD | 0.9997 | 0.9997 | 0.721 | 0.84 | 0.84 | -0.1 (-10.63%) | 231,471 |
16 Jun 2017 | USD | 0.7778 | 0.9789 | 0.7299 | 0.9399 | 0.9399 | +0.22 (+30.54%) | 146,619 |
15 Jun 2017 | USD | 0.64 | 0.7398 | 0.62 | 0.72 | 0.72 | +0.02 (+2.86%) | 278,974 |
14 Jun 2017 | USD | 0.7201 | 0.75 | 0.6047 | 0.7 | 0.7 | +0.01 (+1.45%) | 52,785 |
13 Jun 2017 | USD | 0.43 | 0.7 | 0.43 | 0.69 | 0.69 | +0.26 (+60.50%) | 564,361 |
12 Jun 2017 | USD | 0.4 | 0.4299 | 0.4 | 0.4299 | 0.4299 | 0.0 (0.0%) | 5,625 |
9 Jun 2017 | USD | 0.37 | 0.4299 | 0.35 | 0.4299 | 0.4299 | +0.06 (+16.19%) | 96,927 |
8 Jun 2017 | USD | 0.3699 | 0.37 | 0.3699 | 0.37 | 0.37 | +0.02 (+5.71%) | 2,103 |
7 Jun 2017 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.003 (-0.71%) | 3,607 |
6 Jun 2017 | USD | 0.37 | 0.4 | 0.35 | 0.3525 | 0.3525 | +0.003 (+0.71%) | 104,344 |
5 Jun 2017 | USD | 0.3489 | 0.37 | 0.3458 | 0.35 | 0.35 | +0.001 (+0.32%) | 124,009 |
2 Jun 2017 | USD | 0.3489 | 0.3489 | 0.3489 | 0.3489 | 0.3489 | +0.019 (+5.73%) | 300 |
1 Jun 2017 | USD | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | +0.029 (+9.60%) | 44,207 |
31 May 2017 | USD | 0.3006 | 0.33 | 0.2995 | 0.3011 | 0.3011 | +0.002 (+0.53%) | 101,068 |
30 May 2017 | USD | 0.2951 | 0.2995 | 0.2951 | 0.2995 | 0.2995 | -0.001 (-0.17%) | 820 |
29 May 2017 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.3027 | 0.3027 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 81,705 |
25 May 2017 | USD | 0.35 | 0.35 | 0.3 | 0.3 | 0.3 | -0.07 (-18.92%) | 43,660 |