Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 0.44 | 0.4615 | 0.4345 | 0.457 | 0.457 | +0.004 (+0.79%) | 14,400 |
7 Jun 2017 | USD | 0.4262 | 0.46 | 0.4262 | 0.4534 | 0.4534 | -0.007 (-1.43%) | 23,454 |
6 Jun 2017 | USD | 0.4282 | 0.46 | 0.4282 | 0.46 | 0.46 | +0.041 (+9.81%) | 39,619 |
5 Jun 2017 | USD | 0.4396 | 0.45 | 0.4189 | 0.4189 | 0.4189 | -0.016 (-3.72%) | 63,346 |
2 Jun 2017 | USD | 0.4422 | 0.4542 | 0.4247 | 0.4351 | 0.4351 | +0.005 (+1.19%) | 29,846 |
1 Jun 2017 | USD | 0.4521 | 0.4521 | 0.42 | 0.43 | 0.43 | -0.009 (-2.05%) | 29,874 |
31 May 2017 | USD | 0.4525 | 0.46 | 0.439 | 0.439 | 0.439 | -0.002 (-0.45%) | 17,010 |
30 May 2017 | USD | 0.447 | 0.466 | 0.441 | 0.441 | 0.441 | +0.001 (+0.23%) | 21,814 |
29 May 2017 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.004 (-0.86%) | 0 |
26 May 2017 | USD | 0.4256 | 0.459 | 0.4196 | 0.4438 | 0.4438 | +0.016 (+3.69%) | 31,775 |
25 May 2017 | USD | 0.4491 | 0.45 | 0.4183 | 0.428 | 0.428 | -0.024 (-5.35%) | 35,898 |
24 May 2017 | USD | 0.4555 | 0.4555 | 0.4422 | 0.4522 | 0.4522 | -0.001 (-0.26%) | 27,408 |
23 May 2017 | USD | 0.4605 | 0.4788 | 0.445 | 0.4534 | 0.4534 | -0.018 (-3.74%) | 43,372 |
22 May 2017 | USD | 0.471 | 0.471 | 0.418 | 0.471 | 0.471 | +0.018 (+3.97%) | 69,730 |
19 May 2017 | USD | 0.4584 | 0.4584 | 0.43 | 0.453 | 0.453 | +0.016 (+3.66%) | 24,500 |
18 May 2017 | USD | 0.4525 | 0.4525 | 0.4099 | 0.437 | 0.437 | -0.038 (-8.02%) | 98,366 |
17 May 2017 | USD | 0.47 | 0.4825 | 0.4501 | 0.4751 | 0.4751 | +0.002 (+0.32%) | 87,160 |
16 May 2017 | USD | 0.4723 | 0.488 | 0.4648 | 0.4736 | 0.4736 | +0.002 (+0.47%) | 21,965 |
15 May 2017 | USD | 0.458 | 0.481 | 0.4434 | 0.4714 | 0.4714 | +0.024 (+5.36%) | 34,928 |
12 May 2017 | USD | 0.4431 | 0.46 | 0.432 | 0.4474 | 0.4474 | +0.029 (+6.96%) | 29,474 |
11 May 2017 | USD | 0.4217 | 0.4481 | 0.4183 | 0.4183 | 0.4183 | -0.001 (-0.21%) | 48,475 |
10 May 2017 | USD | 0.4 | 0.4412 | 0.4 | 0.4192 | 0.4192 | +0.019 (+4.80%) | 57,385 |
9 May 2017 | USD | 0.3589 | 0.4 | 0.35 | 0.4 | 0.4 | +0.032 (+8.78%) | 52,300 |
8 May 2017 | USD | 0.37 | 0.377 | 0.3553 | 0.3677 | 0.3677 | -0.001 (-0.27%) | 64,846 |
5 May 2017 | USD | 0.3431 | 0.38 | 0.3411 | 0.3687 | 0.3687 | +0.03 (+8.79%) | 46,752 |
4 May 2017 | USD | 0.3549 | 0.355 | 0.3389 | 0.3389 | 0.3389 | -0.011 (-3.17%) | 58,061 |
3 May 2017 | USD | 0.35 | 0.36 | 0.343 | 0.35 | 0.35 | -0.002 (-0.43%) | 41,009 |
2 May 2017 | USD | 0.3534 | 0.3659 | 0.3479 | 0.3515 | 0.3515 | -0.019 (-5.26%) | 51,738 |
1 May 2017 | USD | 0.368 | 0.3939 | 0.3487 | 0.371 | 0.371 | -0.029 (-7.25%) | 244,448 |
28 Apr 2017 | USD | 0.4 | 0.4046 | 0.3788 | 0.4 | 0.4 | +0.008 (+1.99%) | 33,553 |