Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 6,939 |
26 Apr 2017 | USD | 0.415 | 0.43 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 20,985 |
25 Apr 2017 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 0 |
24 Apr 2017 | USD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 25,800 |
21 Apr 2017 | USD | 0.44 | 0.44 | 0.4299 | 0.43 | 0.43 | -0.001 (-0.23%) | 23,400 |
20 Apr 2017 | USD | 0.44 | 0.44 | 0.431 | 0.431 | 0.431 | -0.009 (-2.05%) | 1,110 |
19 Apr 2017 | USD | 0.441 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 9,964 |
18 Apr 2017 | USD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 47,898 |
17 Apr 2017 | USD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 26,690 |
14 Apr 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.428 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 17,150 |
12 Apr 2017 | USD | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | +0.005 (+1.18%) | 80,232 |
11 Apr 2017 | USD | 0.421 | 0.44 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 67,292 |
10 Apr 2017 | USD | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 13,000 |
7 Apr 2017 | USD | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 27,000 |
6 Apr 2017 | USD | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 88,595 |
5 Apr 2017 | USD | 0.4201 | 0.43 | 0.4201 | 0.43 | 0.43 | +0.03 (+7.45%) | 11,825 |
4 Apr 2017 | USD | 0.4221 | 0.425 | 0.4 | 0.4002 | 0.4002 | -0.02 (-4.71%) | 55,950 |
3 Apr 2017 | USD | 0.442 | 0.445 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 29,150 |
31 Mar 2017 | USD | 0.45 | 0.4546 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 15,832 |
30 Mar 2017 | USD | 0.438 | 0.4623 | 0.43 | 0.46 | 0.46 | +0.01 (+2.22%) | 38,548 |
29 Mar 2017 | USD | 0.43 | 0.45 | 0.41 | 0.45 | 0.45 | 0.0 (0.0%) | 27,100 |
28 Mar 2017 | USD | 0.45 | 0.45 | 0.395 | 0.45 | 0.45 | 0.0 (0.0%) | 140,788 |
27 Mar 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.02 (+4.65%) | 7,311 |
24 Mar 2017 | USD | 0.419 | 0.45 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 30,459 |
23 Mar 2017 | USD | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.015 (-3.54%) | 5,020 |
22 Mar 2017 | USD | 0.3977 | 0.4354 | 0.3977 | 0.4354 | 0.4354 | +0.045 (+11.64%) | 23,850 |
21 Mar 2017 | USD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 12,400 |
20 Mar 2017 | USD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | -0.02 (-4.76%) | 11,000 |
17 Mar 2017 | USD | 0.42 | 0.435 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 33,450 |