Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | USD | 0.6 | 0.6046 | 0.6 | 0.6 | 0.5889 | -0.01 (-1.64%) | 10,448 |
19 Jul 2017 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 0.5987 | 0.0 (0.0%) | 0 |
18 Jul 2017 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 0.5987 | -0.002 (-0.33%) | 1,000 |
17 Jul 2017 | USD | 0.614 | 0.6299 | 0.61 | 0.612 | 0.6007 | +0.017 (+2.86%) | 31,448 |
14 Jul 2017 | USD | 0.595 | 0.595 | 0.595 | 0.595 | 0.584 | +0.014 (+2.41%) | 54,253 |
13 Jul 2017 | USD | 0.581 | 0.581 | 0.581 | 0.581 | 0.5702 | +0.019 (+3.45%) | 500 |
12 Jul 2017 | USD | 0.5616 | 0.5616 | 0.5616 | 0.5616 | 0.5512 | -0.018 (-3.17%) | 5,000 |
11 Jul 2017 | USD | 0.57 | 0.58 | 0.57 | 0.58 | 0.5692 | +0.038 (+7.01%) | 35,000 |
10 Jul 2017 | USD | 0.54 | 0.542 | 0.54 | 0.542 | 0.532 | +0.002 (+0.37%) | 13,000 |
7 Jul 2017 | USD | 0.54 | 0.5402 | 0.54 | 0.54 | 0.53 | +0.015 (+2.86%) | 251,632 |
6 Jul 2017 | USD | 0.525 | 0.525 | 0.525 | 0.525 | 0.5153 | 0.0 (0.0%) | 0 |
5 Jul 2017 | USD | 0.525 | 0.525 | 0.525 | 0.525 | 0.5153 | +0.005 (+0.96%) | 100,000 |
4 Jul 2017 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.5104 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.5104 | 0.0 (0.0%) | 0 |
30 Jun 2017 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.5104 | +0.01 (+1.96%) | 94,000 |
29 Jun 2017 | USD | 0.5101 | 0.5101 | 0.51 | 0.51 | 0.5005 | +0.016 (+3.24%) | 160,100 |
28 Jun 2017 | USD | 0.494 | 0.494 | 0.494 | 0.494 | 0.4848 | 0.0 (0.0%) | 0 |
27 Jun 2017 | USD | 0.494 | 0.494 | 0.494 | 0.494 | 0.4848 | 0.0 (0.0%) | 0 |
26 Jun 2017 | USD | 0.49 | 0.494 | 0.49 | 0.494 | 0.4848 | +0.062 (+14.35%) | 140,000 |
23 Jun 2017 | USD | 0.446 | 0.449 | 0.432 | 0.432 | 0.424 | +0.012 (+2.86%) | 191,000 |
22 Jun 2017 | USD | 0.42 | 0.44 | 0.42 | 0.42 | 0.4122 | +0.004 (+0.96%) | 198,427 |
21 Jun 2017 | USD | 0.416 | 0.416 | 0.416 | 0.416 | 0.4083 | -0.004 (-0.95%) | 109,000 |
20 Jun 2017 | USD | 0.425 | 0.425 | 0.42 | 0.42 | 0.4122 | -0.015 (-3.36%) | 227,900 |
19 Jun 2017 | USD | 0.43 | 0.4346 | 0.43 | 0.4346 | 0.4265 | 0.0 (0.0%) | 504,153 |
16 Jun 2017 | USD | 0.43 | 0.4346 | 0.43 | 0.4346 | 0.4265 | -0.015 (-3.42%) | 353,511 |
15 Jun 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.4417 | -0.002 (-0.44%) | 106,000 |
14 Jun 2017 | USD | 0.4502 | 0.452 | 0.45 | 0.452 | 0.4436 | -0.004 (-0.77%) | 12,468 |
13 Jun 2017 | USD | 0.4555 | 0.4555 | 0.4555 | 0.4555 | 0.4471 | -0.004 (-0.98%) | 6,500 |
12 Jun 2017 | USD | 0.464 | 0.464 | 0.46 | 0.46 | 0.4515 | -0.023 (-4.72%) | 39,700 |
9 Jun 2017 | USD | 0.476 | 0.4828 | 0.476 | 0.4828 | 0.4739 | -0.007 (-1.47%) | 10,720 |