Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2017 | USD | 0.3913 | 0.4047 | 0.39 | 0.39 | 3.12 | +0.01 (+2.63%) | 30,800 |
20 Apr 2017 | USD | 0.3908 | 0.3979 | 0.38 | 0.38 | 3.04 | -0.01 (-2.56%) | 74,750 |
19 Apr 2017 | USD | 0.3986 | 0.4142 | 0.39 | 0.39 | 3.12 | -0.017 (-4.18%) | 21,414 |
18 Apr 2017 | USD | 0.3943 | 0.4163 | 0.3943 | 0.407 | 3.256 | -0.025 (-5.81%) | 42,200 |
17 Apr 2017 | USD | 0.433 | 0.4423 | 0.4239 | 0.4321 | 3.4568 | +0.016 (+3.87%) | 65,850 |
14 Apr 2017 | USD | 0.416 | 0.416 | 0.416 | 0.416 | 3.328 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.436 | 0.4428 | 0.416 | 0.416 | 3.328 | -0.004 (-0.95%) | 28,300 |
12 Apr 2017 | USD | 0.4201 | 0.4279 | 0.4 | 0.42 | 3.36 | 0.0 (0.0%) | 69,765 |
11 Apr 2017 | USD | 0.4 | 0.4223 | 0.4 | 0.42 | 3.36 | +0.017 (+4.32%) | 152,083 |
10 Apr 2017 | USD | 0.415 | 0.415 | 0.3926 | 0.4026 | 3.2208 | -0.007 (-1.80%) | 21,075 |
7 Apr 2017 | USD | 0.43 | 0.4386 | 0.393 | 0.41 | 3.28 | -0.02 (-4.65%) | 208,657 |
6 Apr 2017 | USD | 0.415 | 0.43 | 0.4073 | 0.43 | 3.44 | +0.015 (+3.54%) | 42,750 |
5 Apr 2017 | USD | 0.4042 | 0.4153 | 0.389 | 0.4153 | 3.3224 | +0.001 (+0.29%) | 31,795 |
4 Apr 2017 | USD | 0.4007 | 0.415 | 0.389 | 0.4141 | 3.3128 | +0.004 (+1%) | 18,199 |
3 Apr 2017 | USD | 0.39 | 0.41 | 0.39 | 0.41 | 3.28 | +0.013 (+3.17%) | 36,249 |
31 Mar 2017 | USD | 0.3682 | 0.4186 | 0.3682 | 0.3974 | 3.1792 | +0.016 (+4.30%) | 81,700 |
30 Mar 2017 | USD | 0.3948 | 0.4023 | 0.381 | 0.381 | 3.048 | -0.009 (-2.31%) | 35,500 |
29 Mar 2017 | USD | 0.3811 | 0.4016 | 0.37 | 0.39 | 3.12 | +0.018 (+4.70%) | 7,233 |
28 Mar 2017 | USD | 0.39 | 0.39 | 0.37 | 0.3725 | 2.98 | -0.021 (-5.24%) | 16,500 |
27 Mar 2017 | USD | 0.4099 | 0.4157 | 0.3836 | 0.3931 | 3.1448 | +0.009 (+2.45%) | 121,850 |
24 Mar 2017 | USD | 0.39 | 0.39 | 0.38 | 0.3837 | 3.0696 | -0.001 (-0.34%) | 23,747 |
23 Mar 2017 | USD | 0.4175 | 0.4175 | 0.385 | 0.385 | 3.08 | -0.019 (-4.70%) | 14,250 |
22 Mar 2017 | USD | 0.42 | 0.4229 | 0.4 | 0.404 | 3.232 | -0.02 (-4.72%) | 40,413 |
21 Mar 2017 | USD | 0.4042 | 0.4406 | 0.4042 | 0.424 | 3.392 | +0.022 (+5.37%) | 40,335 |
20 Mar 2017 | USD | 0.4079 | 0.4245 | 0.4024 | 0.4024 | 3.2192 | -0.022 (-5.30%) | 48,019 |
17 Mar 2017 | USD | 0.4184 | 0.4249 | 0.406 | 0.4249 | 3.3992 | +0.007 (+1.58%) | 20,450 |
16 Mar 2017 | USD | 0.42 | 0.4337 | 0.4106 | 0.4183 | 3.3464 | -0.004 (-0.99%) | 43,210 |
15 Mar 2017 | USD | 0.385 | 0.439 | 0.383 | 0.4225 | 3.38 | +0.028 (+6.96%) | 294,212 |
14 Mar 2017 | USD | 0.3978 | 0.4278 | 0.3949 | 0.395 | 3.16 | -0.018 (-4.43%) | 73,750 |
13 Mar 2017 | USD | 0.4264 | 0.4264 | 0.4038 | 0.4133 | 3.3064 | +0.003 (+0.80%) | 43,250 |