Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | USD | 0.2895 | 0.3 | 0.2895 | 0.3 | 7.5 | +0.023 (+8.30%) | 28,474 |
27 Apr 2017 | USD | 0.277 | 0.277 | 0.277 | 0.277 | 6.925 | +0.011 (+4.14%) | 800 |
26 Apr 2017 | USD | 0.2634 | 0.2736 | 0.2634 | 0.266 | 6.65 | -0.016 (-5.57%) | 19,475 |
25 Apr 2017 | USD | 0.27 | 0.3 | 0.27 | 0.2817 | 7.0425 | -0.016 (-5.28%) | 44,200 |
24 Apr 2017 | USD | 0.2802 | 0.335 | 0.28 | 0.2974 | 7.435 | +0.002 (+0.81%) | 11,907 |
21 Apr 2017 | USD | 0.31 | 0.3153 | 0.291 | 0.295 | 7.375 | -0.014 (-4.59%) | 39,050 |
20 Apr 2017 | USD | 0.2881 | 0.3111 | 0.2881 | 0.3092 | 7.73 | -0.022 (-6.64%) | 7,930 |
19 Apr 2017 | USD | 0.3312 | 0.3312 | 0.3312 | 0.3312 | 8.28 | 0.0 (0.0%) | 0 |
18 Apr 2017 | USD | 0.3312 | 0.3312 | 0.3312 | 0.3312 | 8.28 | -0.004 (-1.25%) | 600 |
17 Apr 2017 | USD | 0.32 | 0.3354 | 0.3175 | 0.3354 | 8.385 | +0.021 (+6.68%) | 18,100 |
14 Apr 2017 | USD | 0.3144 | 0.3144 | 0.3144 | 0.3144 | 7.86 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.2829 | 0.3144 | 0.2829 | 0.3144 | 7.86 | +0.029 (+10.32%) | 11,000 |
12 Apr 2017 | USD | 0.28 | 0.288 | 0.28 | 0.285 | 7.125 | +0.002 (+0.74%) | 23,400 |
11 Apr 2017 | USD | 0.275 | 0.2829 | 0.275 | 0.2829 | 7.0725 | +0.008 (+2.87%) | 4,500 |
10 Apr 2017 | USD | 0.296 | 0.296 | 0.26 | 0.275 | 6.875 | +0.014 (+5.20%) | 8,910 |
7 Apr 2017 | USD | 0.2582 | 0.275 | 0.2582 | 0.2614 | 6.535 | -0.006 (-2.17%) | 2,500 |
6 Apr 2017 | USD | 0.2672 | 0.2672 | 0.2672 | 0.2672 | 6.68 | +0.002 (+0.83%) | 100 |
5 Apr 2017 | USD | 0.2737 | 0.2737 | 0.264 | 0.265 | 6.625 | +0.01 (+3.92%) | 5,700 |
4 Apr 2017 | USD | 0.255 | 0.255 | 0.255 | 0.255 | 6.375 | 0.0 (0.0%) | 0 |
3 Apr 2017 | USD | 0.2625 | 0.2625 | 0.255 | 0.255 | 6.375 | +0.009 (+3.66%) | 12,000 |
31 Mar 2017 | USD | 0.26 | 0.26 | 0.246 | 0.246 | 6.15 | -0.014 (-5.38%) | 11,500 |
30 Mar 2017 | USD | 0.243 | 0.26 | 0.243 | 0.26 | 6.5 | +0.021 (+9.01%) | 1,340 |
29 Mar 2017 | USD | 0.2495 | 0.25 | 0.2385 | 0.2385 | 5.9625 | -0.012 (-4.87%) | 62,500 |
28 Mar 2017 | USD | 0.2535 | 0.2535 | 0.23 | 0.2507 | 6.2675 | +0.001 (+0.28%) | 9,100 |
27 Mar 2017 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 6.25 | -0.003 (-1.22%) | 5,004 |
24 Mar 2017 | USD | 0.235 | 0.2531 | 0.235 | 0.2531 | 6.3275 | +0.003 (+1.24%) | 15,025 |
23 Mar 2017 | USD | 0.23 | 0.25 | 0.229 | 0.25 | 6.25 | +0.005 (+1.96%) | 11,300 |
22 Mar 2017 | USD | 0.25 | 0.25 | 0.2452 | 0.2452 | 6.13 | -0.005 (-2.19%) | 5,800 |
21 Mar 2017 | USD | 0.24 | 0.2507 | 0.237 | 0.2507 | 6.2675 | +0.007 (+2.96%) | 75,800 |
20 Mar 2017 | USD | 0.2435 | 0.2435 | 0.2435 | 0.2435 | 6.0875 | -0.006 (-2.60%) | 421 |