Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2016 | USD | 0.46 | 0.49 | 0.4462 | 0.49 | 3.92 | +0.04 (+8.96%) | 135,665 |
30 Jun 2016 | USD | 0.4671 | 0.47 | 0.4375 | 0.4497 | 3.5976 | -0 (-0.07%) | 64,581 |
29 Jun 2016 | USD | 0.4669 | 0.4669 | 0.442 | 0.45 | 3.6 | -0.007 (-1.49%) | 97,244 |
28 Jun 2016 | USD | 0.457 | 0.457 | 0.44 | 0.4568 | 3.6544 | +0.016 (+3.58%) | 9,383 |
27 Jun 2016 | USD | 0.4585 | 0.48 | 0.4296 | 0.441 | 3.528 | -0.009 (-2.00%) | 98,606 |
24 Jun 2016 | USD | 0.4746 | 0.4821 | 0.419 | 0.45 | 3.6 | +0.032 (+7.66%) | 184,291 |
23 Jun 2016 | USD | 0.4133 | 0.42 | 0.4 | 0.418 | 3.344 | -0.007 (-1.60%) | 86,441 |
22 Jun 2016 | USD | 0.4048 | 0.4271 | 0.4048 | 0.4248 | 3.3984 | +0.016 (+4.02%) | 19,682 |
21 Jun 2016 | USD | 0.4202 | 0.4202 | 0.4082 | 0.4084 | 3.2672 | -0.007 (-1.80%) | 27,581 |
20 Jun 2016 | USD | 0.4434 | 0.4434 | 0.4144 | 0.4159 | 3.3272 | -0.009 (-2.14%) | 64,970 |
17 Jun 2016 | USD | 0.4504 | 0.4504 | 0.4149 | 0.425 | 3.4 | -0.012 (-2.75%) | 128,220 |
16 Jun 2016 | USD | 0.483 | 0.483 | 0.411 | 0.437 | 3.496 | -0.023 (-5.00%) | 377,397 |
15 Jun 2016 | USD | 0.49 | 0.49 | 0.444 | 0.46 | 3.68 | -0.009 (-1.92%) | 251,336 |
14 Jun 2016 | USD | 0.4779 | 0.481 | 0.445 | 0.469 | 3.752 | -0.002 (-0.34%) | 99,356 |
13 Jun 2016 | USD | 0.5 | 0.5 | 0.4508 | 0.4706 | 3.7648 | -0.005 (-1.13%) | 185,271 |
10 Jun 2016 | USD | 0.4785 | 0.5222 | 0.4584 | 0.476 | 3.808 | +0.001 (+0.17%) | 459,558 |
9 Jun 2016 | USD | 0.438 | 0.4837 | 0.4321 | 0.4752 | 3.8016 | +0.055 (+13.14%) | 365,798 |
8 Jun 2016 | USD | 0.432 | 0.438 | 0.42 | 0.42 | 3.36 | +0.01 (+2.44%) | 82,785 |
7 Jun 2016 | USD | 0.4067 | 0.41 | 0.402 | 0.41 | 3.28 | -0 (-0.05%) | 75,396 |
6 Jun 2016 | USD | 0.3969 | 0.424 | 0.389 | 0.4102 | 3.2816 | +0.018 (+4.64%) | 235,952 |
3 Jun 2016 | USD | 0.373 | 0.407 | 0.373 | 0.392 | 3.136 | +0.025 (+6.67%) | 49,110 |
2 Jun 2016 | USD | 0.37 | 0.372 | 0.3675 | 0.3675 | 2.94 | +0.013 (+3.78%) | 28,160 |
1 Jun 2016 | USD | 0.3682 | 0.3682 | 0.3339 | 0.3541 | 2.8328 | +0.01 (+2.97%) | 52,031 |
31 May 2016 | USD | 0.357 | 0.357 | 0.3196 | 0.3439 | 2.7512 | +0.003 (+0.97%) | 215,403 |
30 May 2016 | USD | 0.3406 | 0.3406 | 0.3406 | 0.3406 | 2.7248 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 0.35 | 0.35 | 0.3356 | 0.3406 | 2.7248 | -0.008 (-2.21%) | 24,566 |
26 May 2016 | USD | 0.37 | 0.3797 | 0.3444 | 0.3483 | 2.7864 | -0.012 (-3.38%) | 91,666 |
25 May 2016 | USD | 0.34 | 0.3654 | 0.3341 | 0.3605 | 2.884 | +0.019 (+5.53%) | 38,950 |
24 May 2016 | USD | 0.3823 | 0.3823 | 0.3326 | 0.3416 | 2.7328 | -0.044 (-11.50%) | 196,805 |
23 May 2016 | USD | 0.386 | 0.386 | 0.386 | 0.386 | 3.088 | 0.0 (0.0%) | 0 |