Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 0.17 | 0.1759 | 0.16 | 0.1735 | 2.6025 | -0.006 (-3.56%) | 58,006 |
2 May 2017 | USD | 0.1771 | 0.1818 | 0.1656 | 0.1799 | 2.6985 | -0.002 (-1.05%) | 50,801 |
1 May 2017 | USD | 0.198 | 0.204 | 0.17 | 0.1818 | 2.727 | -0.014 (-7.24%) | 156,868 |
28 Apr 2017 | USD | 0.1809 | 0.196 | 0.18 | 0.196 | 2.94 | +0.011 (+5.77%) | 39,092 |
27 Apr 2017 | USD | 0.1856 | 0.196 | 0.182 | 0.1853 | 2.7795 | -0.001 (-0.38%) | 29,866 |
26 Apr 2017 | USD | 0.193 | 0.2 | 0.185 | 0.186 | 2.79 | -0.014 (-7%) | 33,240 |
25 Apr 2017 | USD | 0.1892 | 0.2 | 0.1859 | 0.2 | 3 | +0.006 (+2.88%) | 46,061 |
24 Apr 2017 | USD | 0.2019 | 0.2059 | 0.1908 | 0.1944 | 2.916 | -0.009 (-4.66%) | 204,646 |
21 Apr 2017 | USD | 0.1936 | 0.2039 | 0.19 | 0.2039 | 3.0585 | +0.01 (+5.05%) | 69,257 |
20 Apr 2017 | USD | 0.2013 | 0.205 | 0.187 | 0.1941 | 2.9115 | -0.011 (-5.36%) | 112,259 |
19 Apr 2017 | USD | 0.1983 | 0.214 | 0.1946 | 0.2051 | 3.0765 | -0.003 (-1.39%) | 85,906 |
18 Apr 2017 | USD | 0.2157 | 0.2157 | 0.193 | 0.208 | 3.12 | -0.006 (-2.94%) | 228,067 |
17 Apr 2017 | USD | 0.2158 | 0.22 | 0.21 | 0.2143 | 3.2145 | -0.006 (-2.55%) | 32,957 |
14 Apr 2017 | USD | 0.2199 | 0.2199 | 0.2199 | 0.2199 | 3.2985 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.2193 | 0.225 | 0.201 | 0.2199 | 3.2985 | +0.006 (+3.05%) | 186,338 |
12 Apr 2017 | USD | 0.22 | 0.22 | 0.202 | 0.2134 | 3.201 | +0.003 (+1.62%) | 40,360 |
11 Apr 2017 | USD | 0.2195 | 0.228 | 0.1998 | 0.21 | 3.15 | -0.01 (-4.55%) | 85,304 |
10 Apr 2017 | USD | 0.219 | 0.2226 | 0.2046 | 0.22 | 3.3 | +0.016 (+7.90%) | 115,177 |
7 Apr 2017 | USD | 0.212 | 0.217 | 0.2039 | 0.2039 | 3.0585 | +0 (+0.10%) | 74,876 |
6 Apr 2017 | USD | 0.2 | 0.2129 | 0.1993 | 0.2037 | 3.0555 | +0.008 (+4.03%) | 58,080 |
5 Apr 2017 | USD | 0.1989 | 0.2002 | 0.1925 | 0.1958 | 2.937 | -0.001 (-0.41%) | 8,310 |
4 Apr 2017 | USD | 0.2066 | 0.2066 | 0.195 | 0.1966 | 2.949 | -0.013 (-6.38%) | 18,154 |
3 Apr 2017 | USD | 0.222 | 0.227 | 0.2056 | 0.21 | 3.15 | -0.01 (-4.55%) | 47,706 |
31 Mar 2017 | USD | 0.221 | 0.23 | 0.21 | 0.22 | 3.3 | -0.009 (-3.93%) | 22,723 |
30 Mar 2017 | USD | 0.235 | 0.235 | 0.2269 | 0.229 | 3.435 | +0.009 (+4.09%) | 73,878 |
29 Mar 2017 | USD | 0.2105 | 0.22 | 0.2105 | 0.22 | 3.3 | +0.017 (+8.37%) | 24,682 |
28 Mar 2017 | USD | 0.22 | 0.222 | 0.203 | 0.203 | 3.045 | -0.015 (-6.84%) | 11,444 |
27 Mar 2017 | USD | 0.2144 | 0.222 | 0.2002 | 0.2179 | 3.2685 | +0.008 (+3.76%) | 32,120 |
24 Mar 2017 | USD | 0.2071 | 0.21 | 0.2044 | 0.21 | 3.15 | +0.014 (+7.14%) | 25,676 |
23 Mar 2017 | USD | 0.2 | 0.2 | 0.19 | 0.196 | 2.94 | +0.001 (+0.51%) | 15,220 |