Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | USD | 0.502 | 0.502 | 0.502 | 0.502 | 0.502 | -0.02 (-3.83%) | 5,000 |
28 Apr 2017 | USD | 0.546 | 0.546 | 0.514 | 0.522 | 0.522 | -0.031 (-5.61%) | 15,200 |
27 Apr 2017 | USD | 0.564 | 0.564 | 0.541 | 0.553 | 0.553 | -0.009 (-1.60%) | 34,600 |
26 Apr 2017 | USD | 0.495 | 0.563 | 0.452 | 0.562 | 0.562 | +0.079 (+16.36%) | 80,500 |
25 Apr 2017 | USD | 0.51 | 0.52 | 0.483 | 0.483 | 0.483 | +0.004 (+0.84%) | 46,800 |
24 Apr 2017 | USD | 0.442 | 0.523 | 0.442 | 0.479 | 0.479 | +0.1 (+26.39%) | 27,500 |
21 Apr 2017 | USD | 0.365 | 0.382 | 0.365 | 0.379 | 0.379 | +0.029 (+8.29%) | 53,300 |
20 Apr 2017 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.003 (-0.85%) | 30,500 |
19 Apr 2017 | USD | 0.337 | 0.355 | 0.337 | 0.353 | 0.353 | +0.025 (+7.62%) | 29,400 |
18 Apr 2017 | USD | 0.354 | 0.354 | 0.328 | 0.328 | 0.328 | +0.01 (+3.14%) | 3,200 |
17 Apr 2017 | USD | 0.304 | 0.318 | 0.304 | 0.318 | 0.318 | -0.002 (-0.63%) | 13,200 |
14 Apr 2017 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.003 (-0.93%) | 4,000 |
12 Apr 2017 | USD | 0.323 | 0.323 | 0.323 | 0.323 | 0.323 | +0.003 (+0.94%) | 55,000 |
11 Apr 2017 | USD | 0.322 | 0.322 | 0.32 | 0.32 | 0.32 | -0.001 (-0.31%) | 51,800 |
10 Apr 2017 | USD | 0.33 | 0.33 | 0.321 | 0.321 | 0.321 | +0.009 (+2.88%) | 6,100 |
7 Apr 2017 | USD | 0.312 | 0.312 | 0.312 | 0.312 | 0.312 | -0.003 (-0.95%) | 1,000 |
6 Apr 2017 | USD | 0.311 | 0.315 | 0.303 | 0.315 | 0.315 | 0.0 (0.0%) | 21,000 |
5 Apr 2017 | USD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
4 Apr 2017 | USD | 0.314 | 0.315 | 0.314 | 0.315 | 0.315 | -0.012 (-3.67%) | 15,000 |
3 Apr 2017 | USD | 0.32 | 0.327 | 0.319 | 0.327 | 0.327 | -0.002 (-0.61%) | 23,400 |
31 Mar 2017 | USD | 0.355 | 0.362 | 0.329 | 0.329 | 0.329 | -0.014 (-4.08%) | 24,900 |
30 Mar 2017 | USD | 0.312 | 0.374 | 0.312 | 0.343 | 0.343 | +0.066 (+23.83%) | 110,200 |
29 Mar 2017 | USD | 0.275 | 0.277 | 0.275 | 0.277 | 0.277 | +0.022 (+8.63%) | 15,000 |
28 Mar 2017 | USD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
27 Mar 2017 | USD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
24 Mar 2017 | USD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.003 (-1.16%) | 1,000 |
23 Mar 2017 | USD | 0.258 | 0.258 | 0.258 | 0.258 | 0.258 | 0.0 (0.0%) | 0 |
22 Mar 2017 | USD | 0.258 | 0.258 | 0.258 | 0.258 | 0.258 | -0.023 (-8.19%) | 1,900 |
21 Mar 2017 | USD | 0.27 | 0.281 | 0.27 | 0.281 | 0.281 | +0.043 (+18.07%) | 30,400 |