Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | USD | 0.1842 | 0.189 | 0.1729 | 0.1729 | 1.729 | -0.004 (-2.32%) | 58,354 |
26 Apr 2017 | USD | 0.175 | 0.1815 | 0.1745 | 0.177 | 1.77 | +0.002 (+1.26%) | 48,000 |
25 Apr 2017 | USD | 0.1745 | 0.18 | 0.1675 | 0.1748 | 1.748 | -0.005 (-3.00%) | 48,500 |
24 Apr 2017 | USD | 0.1839 | 0.1899 | 0.169 | 0.1802 | 1.802 | -0.002 (-1.26%) | 64,355 |
21 Apr 2017 | USD | 0.1862 | 0.1862 | 0.175 | 0.1825 | 1.825 | +0.001 (+0.27%) | 51,630 |
20 Apr 2017 | USD | 0.175 | 0.191 | 0.175 | 0.182 | 1.82 | +0.006 (+3.41%) | 12,850 |
19 Apr 2017 | USD | 0.1863 | 0.192 | 0.176 | 0.176 | 1.76 | -0.002 (-1.12%) | 55,500 |
18 Apr 2017 | USD | 0.177 | 0.1797 | 0.177 | 0.178 | 1.78 | -0.004 (-2.20%) | 17,500 |
17 Apr 2017 | USD | 0.175 | 0.182 | 0.172 | 0.182 | 1.82 | 0.0 (0.0%) | 48,500 |
14 Apr 2017 | USD | 0.182 | 0.182 | 0.182 | 0.182 | 1.82 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.182 | 0.182 | 0.182 | 0.182 | 1.82 | -0.012 (-6.04%) | 10,034 |
12 Apr 2017 | USD | 0.189 | 0.1937 | 0.1888 | 0.1937 | 1.937 | +0.006 (+3.31%) | 27,410 |
11 Apr 2017 | USD | 0.175 | 0.189 | 0.175 | 0.1875 | 1.875 | +0.014 (+7.88%) | 23,500 |
10 Apr 2017 | USD | 0.175 | 0.175 | 0.1647 | 0.1738 | 1.738 | -0.006 (-3.55%) | 90,550 |
7 Apr 2017 | USD | 0.184 | 0.188 | 0.1689 | 0.1802 | 1.802 | +0 (+0.11%) | 103,445 |
6 Apr 2017 | USD | 0.18 | 0.19 | 0.1777 | 0.18 | 1.8 | +0.002 (+1.35%) | 34,790 |
5 Apr 2017 | USD | 0.18 | 0.18 | 0.176 | 0.1776 | 1.776 | -0.001 (-0.78%) | 31,850 |
4 Apr 2017 | USD | 0.18 | 0.18 | 0.165 | 0.179 | 1.79 | +0.006 (+3.23%) | 77,475 |
3 Apr 2017 | USD | 0.1706 | 0.1735 | 0.1706 | 0.1734 | 1.734 | -0.008 (-4.41%) | 133,500 |
31 Mar 2017 | USD | 0.193 | 0.193 | 0.175 | 0.1814 | 1.814 | -0.004 (-1.95%) | 20,000 |
30 Mar 2017 | USD | 0.178 | 0.185 | 0.178 | 0.185 | 1.85 | -0.001 (-0.27%) | 39,300 |
29 Mar 2017 | USD | 0.1887 | 0.195 | 0.168 | 0.1855 | 1.855 | -0.005 (-2.88%) | 227,760 |
28 Mar 2017 | USD | 0.183 | 0.191 | 0.1725 | 0.191 | 1.91 | +0.011 (+6.11%) | 240,056 |
27 Mar 2017 | USD | 0.1717 | 0.2 | 0.169 | 0.18 | 1.8 | +0.005 (+2.86%) | 230,218 |
24 Mar 2017 | USD | 0.18 | 0.188 | 0.17 | 0.175 | 1.75 | 0.0 (0.0%) | 164,150 |
23 Mar 2017 | USD | 0.18 | 0.18 | 0.1694 | 0.175 | 1.75 | -0.006 (-3.47%) | 35,296 |
22 Mar 2017 | USD | 0.1967 | 0.1967 | 0.167 | 0.1813 | 1.813 | -0.02 (-9.89%) | 327,600 |
21 Mar 2017 | USD | 0.2013 | 0.22 | 0.1976 | 0.2012 | 2.012 | +0.008 (+4.25%) | 59,500 |
20 Mar 2017 | USD | 0.2 | 0.2121 | 0.193 | 0.193 | 1.93 | -0.018 (-8.57%) | 36,774 |
17 Mar 2017 | USD | 0.22 | 0.22 | 0.2111 | 0.2111 | 2.111 | +0.001 (+0.52%) | 3,448 |