Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2016 | USD | 0.5211 | 0.523 | 0.5042 | 0.511 | 4.088 | -0.015 (-2.78%) | 24,423 |
22 Sep 2016 | USD | 0.54 | 0.544 | 0.519 | 0.5256 | 4.2048 | +0.009 (+1.70%) | 18,740 |
21 Sep 2016 | USD | 0.478 | 0.532 | 0.478 | 0.5168 | 4.1344 | +0.046 (+9.68%) | 186,118 |
20 Sep 2016 | USD | 0.4705 | 0.49 | 0.4669 | 0.4712 | 3.7696 | -0.004 (-0.80%) | 115,090 |
19 Sep 2016 | USD | 0.468 | 0.499 | 0.4583 | 0.475 | 3.8 | -0.007 (-1.43%) | 134,641 |
16 Sep 2016 | USD | 0.4804 | 0.486 | 0.458 | 0.4819 | 3.8552 | -0.018 (-3.62%) | 45,943 |
15 Sep 2016 | USD | 0.5346 | 0.5346 | 0.489 | 0.5 | 4 | -0.044 (-8.09%) | 137,300 |
14 Sep 2016 | USD | 0.5107 | 0.5564 | 0.5107 | 0.544 | 4.352 | +0.061 (+12.68%) | 75,990 |
13 Sep 2016 | USD | 0.526 | 0.529 | 0.465 | 0.4828 | 3.8624 | -0.049 (-9.23%) | 139,303 |
12 Sep 2016 | USD | 0.5144 | 0.5319 | 0.5 | 0.5319 | 4.2552 | -0.001 (-0.17%) | 201,230 |
9 Sep 2016 | USD | 0.5244 | 0.5479 | 0.517 | 0.5328 | 4.2624 | -0.002 (-0.41%) | 50,975 |
8 Sep 2016 | USD | 0.5447 | 0.5627 | 0.523 | 0.535 | 4.28 | -0.051 (-8.77%) | 65,700 |
7 Sep 2016 | USD | 0.576 | 0.587 | 0.537 | 0.5864 | 4.6912 | -0.005 (-0.90%) | 92,994 |
6 Sep 2016 | USD | 0.599 | 0.602 | 0.5751 | 0.5917 | 4.7336 | +0.002 (+0.29%) | 59,888 |
5 Sep 2016 | USD | 0.59 | 0.59 | 0.59 | 0.59 | 4.72 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 0.56 | 0.6125 | 0.56 | 0.59 | 4.72 | +0.05 (+9.26%) | 35,284 |
1 Sep 2016 | USD | 0.4983 | 0.5445 | 0.4983 | 0.54 | 4.32 | +0.029 (+5.65%) | 49,910 |
31 Aug 2016 | USD | 0.509 | 0.5363 | 0.509 | 0.5111 | 4.0888 | -0.025 (-4.70%) | 39,200 |
30 Aug 2016 | USD | 0.55 | 0.5635 | 0.517 | 0.5363 | 4.2904 | -0.022 (-3.91%) | 256,204 |
29 Aug 2016 | USD | 0.543 | 0.575 | 0.543 | 0.5581 | 4.4648 | -0.017 (-2.94%) | 58,493 |
26 Aug 2016 | USD | 0.61 | 0.6141 | 0.564 | 0.575 | 4.6 | -0.011 (-1.88%) | 355,999 |
25 Aug 2016 | USD | 0.54 | 0.586 | 0.54 | 0.586 | 4.688 | +0.012 (+2.04%) | 43,958 |
24 Aug 2016 | USD | 0.5931 | 0.61 | 0.5533 | 0.5743 | 4.5944 | -0.026 (-4.28%) | 358,150 |
23 Aug 2016 | USD | 0.6142 | 0.627 | 0.5983 | 0.6 | 4.8 | 0.0 (0.0%) | 19,632 |
22 Aug 2016 | USD | 0.5991 | 0.6236 | 0.5972 | 0.6 | 4.8 | -0.035 (-5.54%) | 77,699 |
19 Aug 2016 | USD | 0.64 | 0.6419 | 0.616 | 0.6352 | 5.0816 | -0.012 (-1.88%) | 28,290 |
18 Aug 2016 | USD | 0.622 | 0.6548 | 0.622 | 0.6474 | 5.1792 | +0.004 (+0.68%) | 37,838 |
17 Aug 2016 | USD | 0.6318 | 0.6562 | 0.6164 | 0.643 | 5.144 | +0.008 (+1.31%) | 16,395 |
16 Aug 2016 | USD | 0.6283 | 0.6438 | 0.6242 | 0.6347 | 5.0776 | -0.013 (-2.02%) | 35,700 |
15 Aug 2016 | USD | 0.6 | 0.6478 | 0.6 | 0.6478 | 5.1824 | +0.048 (+7.97%) | 118,560 |