Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2017 | USD | 0.2962 | 0.3051 | 0.2893 | 0.2976 | 2.3808 | +0.031 (+11.46%) | 41,283 |
13 Jul 2017 | USD | 0.2793 | 0.2793 | 0.261 | 0.267 | 2.136 | -0.013 (-4.61%) | 35,386 |
12 Jul 2017 | USD | 0.269 | 0.2799 | 0.2649 | 0.2799 | 2.2392 | +0.01 (+3.67%) | 25,566 |
11 Jul 2017 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 2.16 | -0.003 (-1.10%) | 7,000 |
10 Jul 2017 | USD | 0.2501 | 0.273 | 0.2501 | 0.273 | 2.184 | +0.019 (+7.48%) | 21,760 |
7 Jul 2017 | USD | 0.2587 | 0.2772 | 0.251 | 0.254 | 2.032 | -0.009 (-3.24%) | 10,500 |
6 Jul 2017 | USD | 0.2733 | 0.2733 | 0.2625 | 0.2625 | 2.1 | -0.009 (-3.17%) | 3,525 |
5 Jul 2017 | USD | 0.26 | 0.279 | 0.24 | 0.2711 | 2.1688 | -0.036 (-11.69%) | 403,111 |
4 Jul 2017 | USD | 0.307 | 0.307 | 0.307 | 0.307 | 2.456 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.303 | 0.307 | 0.267 | 0.307 | 2.456 | +0.021 (+7.53%) | 16,400 |
30 Jun 2017 | USD | 0.298 | 0.3 | 0.279 | 0.2855 | 2.284 | -0 (-0.14%) | 3,700 |
29 Jun 2017 | USD | 0.2771 | 0.2859 | 0.2767 | 0.2859 | 2.2872 | -0.007 (-2.26%) | 10,500 |
28 Jun 2017 | USD | 0.2849 | 0.2925 | 0.2849 | 0.2925 | 2.34 | +0.003 (+1.04%) | 4,633 |
27 Jun 2017 | USD | 0.29 | 0.29 | 0.2848 | 0.2895 | 2.316 | -0.015 (-4.83%) | 1,500 |
26 Jun 2017 | USD | 0.3048 | 0.3048 | 0.282 | 0.3042 | 2.4336 | -0 (-0.13%) | 9,800 |
23 Jun 2017 | USD | 0.3021 | 0.305 | 0.2894 | 0.3046 | 2.4368 | +0.011 (+3.89%) | 10,550 |
22 Jun 2017 | USD | 0.295 | 0.3221 | 0.2932 | 0.2932 | 2.3456 | +0.012 (+4.34%) | 15,250 |
21 Jun 2017 | USD | 0.283 | 0.2889 | 0.281 | 0.281 | 2.248 | +0.005 (+1.89%) | 13,500 |
20 Jun 2017 | USD | 0.28 | 0.28 | 0.2626 | 0.2758 | 2.2064 | +0.007 (+2.64%) | 32,875 |
19 Jun 2017 | USD | 0.2596 | 0.2687 | 0.2507 | 0.2687 | 2.1496 | +0.011 (+4.15%) | 58,157 |
16 Jun 2017 | USD | 0.2775 | 0.2775 | 0.258 | 0.258 | 2.064 | -0.017 (-6.28%) | 24,859 |
15 Jun 2017 | USD | 0.2663 | 0.2753 | 0.2663 | 0.2753 | 2.2024 | +0.005 (+1.96%) | 67,910 |
14 Jun 2017 | USD | 0.2913 | 0.2913 | 0.27 | 0.27 | 2.16 | -0.023 (-7.85%) | 35,625 |
13 Jun 2017 | USD | 0.2899 | 0.293 | 0.2709 | 0.293 | 2.344 | +0.003 (+1.03%) | 39,800 |
12 Jun 2017 | USD | 0.29 | 0.29 | 0.2745 | 0.29 | 2.32 | -0.005 (-1.69%) | 35,698 |
9 Jun 2017 | USD | 0.295 | 0.295 | 0.29 | 0.295 | 2.36 | -0.01 (-3.28%) | 27,300 |
8 Jun 2017 | USD | 0.3115 | 0.3144 | 0.2911 | 0.305 | 2.44 | -0.011 (-3.42%) | 16,035 |
7 Jun 2017 | USD | 0.3175 | 0.3175 | 0.302 | 0.3158 | 2.5264 | +0.006 (+1.87%) | 33,315 |
6 Jun 2017 | USD | 0.3085 | 0.31 | 0.2953 | 0.31 | 2.48 | +0.015 (+5.26%) | 65,500 |
5 Jun 2017 | USD | 0.2939 | 0.3079 | 0.29 | 0.2945 | 2.356 | +0.001 (+0.20%) | 10,500 |