Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2017 | USD | 0.48 | 0.485 | 0.46 | 0.4815 | 48.15 | +0.006 (+1.37%) | 77,745 |
12 Jun 2017 | USD | 0.469 | 0.475 | 0.45 | 0.475 | 47.5 | 0.0 (0.0%) | 98,937 |
9 Jun 2017 | USD | 0.485 | 0.485 | 0.4748 | 0.475 | 47.5 | 0.0 (0.0%) | 19,516 |
8 Jun 2017 | USD | 0.47 | 0.475 | 0.468 | 0.475 | 47.5 | +0.005 (+1.06%) | 25,218 |
7 Jun 2017 | USD | 0.465 | 0.47 | 0.465 | 0.47 | 47 | +0.008 (+1.75%) | 10,500 |
6 Jun 2017 | USD | 0.464 | 0.464 | 0.45 | 0.4619 | 46.19 | -0.028 (-5.73%) | 51,501 |
5 Jun 2017 | USD | 0.488 | 0.49 | 0.488 | 0.49 | 49 | +0.01 (+2.08%) | 4,980 |
2 Jun 2017 | USD | 0.47 | 0.48 | 0.46 | 0.48 | 48 | 0.0 (0.0%) | 70,480 |
1 Jun 2017 | USD | 0.479 | 0.48 | 0.4777 | 0.48 | 48 | -0.005 (-1.03%) | 9,000 |
31 May 2017 | USD | 0.485 | 0.485 | 0.48 | 0.485 | 48.5 | -0.013 (-2.61%) | 34,179 |
30 May 2017 | USD | 0.4995 | 0.4995 | 0.498 | 0.498 | 49.8 | +0.004 (+0.83%) | 27,821 |
29 May 2017 | USD | 0.4939 | 0.4939 | 0.4939 | 0.4939 | 49.39 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.49 | 0.495 | 0.489 | 0.4939 | 49.39 | -0.026 (-5.02%) | 100,750 |
25 May 2017 | USD | 0.51 | 0.525 | 0.51 | 0.52 | 52 | -0.02 (-3.70%) | 20,045 |
24 May 2017 | USD | 0.53 | 0.54 | 0.529 | 0.54 | 54 | +0.03 (+5.88%) | 8,131 |
23 May 2017 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 51 | 0.0 (0.0%) | 0 |
22 May 2017 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 51 | 0.0 (0.0%) | 0 |
19 May 2017 | USD | 0.516 | 0.516 | 0.51 | 0.51 | 51 | -0.002 (-0.47%) | 12,699 |
18 May 2017 | USD | 0.5146 | 0.5146 | 0.5 | 0.5124 | 51.24 | -0.006 (-1.08%) | 21,730 |
17 May 2017 | USD | 0.515 | 0.52 | 0.51 | 0.518 | 51.8 | +0.013 (+2.57%) | 20,175 |
16 May 2017 | USD | 0.5037 | 0.505 | 0.4921 | 0.505 | 50.5 | +0.015 (+3.06%) | 30,000 |
15 May 2017 | USD | 0.4931 | 0.4931 | 0.488 | 0.49 | 49 | -0.01 (-2.08%) | 53,115 |
12 May 2017 | USD | 0.49 | 0.508 | 0.49 | 0.5004 | 50.04 | +0.014 (+2.86%) | 188,995 |
11 May 2017 | USD | 0.48 | 0.49 | 0.48 | 0.4865 | 48.65 | +0.007 (+1.38%) | 28,345 |
10 May 2017 | USD | 0.4799 | 0.48 | 0.47 | 0.4799 | 47.99 | -0.024 (-4.76%) | 138,585 |
9 May 2017 | USD | 0.51 | 0.51 | 0.5 | 0.5039 | 50.39 | +0.029 (+6.08%) | 29,500 |
8 May 2017 | USD | 0.46 | 0.475 | 0.46 | 0.475 | 47.5 | -0.015 (-3.06%) | 58,500 |
5 May 2017 | USD | 0.48 | 0.49 | 0.48 | 0.49 | 49 | -0.02 (-3.92%) | 20,660 |
4 May 2017 | USD | 0.5331 | 0.5331 | 0.51 | 0.51 | 51 | -0.03 (-5.56%) | 333,180 |
3 May 2017 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 54 | +0.001 (+0.19%) | 101,000 |