Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | USD | 0.3 | 0.3 | 0.28 | 0.28 | 2.8 | -0.02 (-6.67%) | 56,600 |
11 May 2017 | USD | 0.29 | 0.3 | 0.29 | 0.3 | 3 | 0.0 (0.0%) | 20,000 |
10 May 2017 | USD | 0.28 | 0.3 | 0.28 | 0.3 | 3 | +0.02 (+7.14%) | 29,700 |
9 May 2017 | USD | 0.28 | 0.29 | 0.26 | 0.28 | 2.8 | -0.03 (-9.68%) | 76,700 |
8 May 2017 | USD | 0.29 | 0.32 | 0.27 | 0.31 | 3.1 | 0.0 (0.0%) | 120,500 |
5 May 2017 | USD | 0.29 | 0.31 | 0.29 | 0.31 | 3.1 | +0.03 (+10.71%) | 10,300 |
4 May 2017 | USD | 0.32 | 0.32 | 0.28 | 0.28 | 2.8 | -0.04 (-12.50%) | 100,900 |
3 May 2017 | USD | 0.32 | 0.33 | 0.32 | 0.32 | 3.2 | -0.02 (-5.88%) | 15,500 |
2 May 2017 | USD | 0.32 | 0.34 | 0.31 | 0.34 | 3.4 | +0.01 (+3.03%) | 33,900 |
1 May 2017 | USD | 0.34 | 0.34 | 0.31 | 0.33 | 3.3 | -0.01 (-2.94%) | 78,500 |
28 Apr 2017 | USD | 0.34 | 0.35 | 0.33 | 0.34 | 3.4 | 0.0 (0.0%) | 73,800 |
27 Apr 2017 | USD | 0.35 | 0.35 | 0.34 | 0.34 | 3.4 | 0.0 (0.0%) | 56,000 |
26 Apr 2017 | USD | 0.35 | 0.35 | 0.33 | 0.34 | 3.4 | 0.0 (0.0%) | 76,700 |
25 Apr 2017 | USD | 0.35 | 0.35 | 0.34 | 0.34 | 3.4 | -0.01 (-2.86%) | 18,000 |
24 Apr 2017 | USD | 0.35 | 0.37 | 0.33 | 0.35 | 3.5 | -0.01 (-2.78%) | 40,200 |
21 Apr 2017 | USD | 0.36 | 0.37 | 0.36 | 0.36 | 3.6 | 0.0 (0.0%) | 123,900 |
20 Apr 2017 | USD | 0.35 | 0.37 | 0.34 | 0.36 | 3.6 | +0.03 (+9.09%) | 285,400 |
19 Apr 2017 | USD | 0.33 | 0.34 | 0.32 | 0.33 | 3.3 | 0.0 (0.0%) | 43,000 |
18 Apr 2017 | USD | 0.32 | 0.34 | 0.32 | 0.33 | 3.3 | 0.0 (0.0%) | 44,200 |
17 Apr 2017 | USD | 0.33 | 0.34 | 0.32 | 0.33 | 3.3 | 0.0 (0.0%) | 125,500 |
14 Apr 2017 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 3.3 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.32 | 0.33 | 0.32 | 0.33 | 3.3 | +0.03 (+10.00%) | 21,000 |
12 Apr 2017 | USD | 0.31 | 0.31 | 0.3 | 0.3 | 3 | -0.02 (-6.25%) | 6,200 |
11 Apr 2017 | USD | 0.28 | 0.32 | 0.28 | 0.32 | 3.2 | 0.0 (0.0%) | 9,600 |
10 Apr 2017 | USD | 0.31 | 0.32 | 0.31 | 0.32 | 3.2 | +0.02 (+6.67%) | 4,500 |
7 Apr 2017 | USD | 0.29 | 0.3 | 0.29 | 0.3 | 3 | +0.01 (+3.45%) | 3,800 |
6 Apr 2017 | USD | 0.3 | 0.3 | 0.29 | 0.29 | 2.9 | -0.02 (-6.45%) | 104,500 |
5 Apr 2017 | USD | 0.3 | 0.31 | 0.3 | 0.31 | 3.1 | -0.01 (-3.13%) | 23,000 |
4 Apr 2017 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | +0.02 (+6.67%) | 1,000 |
3 Apr 2017 | USD | 0.33 | 0.33 | 0.3 | 0.3 | 3 | +0.01 (+3.45%) | 9,700 |