Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2017 | USD | 0.5858 | 0.5938 | 0.5858 | 0.5858 | 0.5858 | +0.001 (+0.14%) | 35,565 |
24 Apr 2017 | USD | 0.5858 | 0.5858 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 30,345 |
21 Apr 2017 | USD | 0.555 | 0.58 | 0.55 | 0.58 | 0.58 | +0.021 (+3.79%) | 26,600 |
20 Apr 2017 | USD | 0.535 | 0.56 | 0.53 | 0.5588 | 0.5588 | +0.024 (+4.45%) | 46,277 |
19 Apr 2017 | USD | 0.54 | 0.54 | 0.5343 | 0.535 | 0.535 | +0.052 (+10.74%) | 9,600 |
18 Apr 2017 | USD | 0.465 | 0.49 | 0.46 | 0.4831 | 0.4831 | +0.008 (+1.71%) | 41,300 |
17 Apr 2017 | USD | 0.4539 | 0.475 | 0.39 | 0.475 | 0.475 | +0.01 (+2.15%) | 163,310 |
14 Apr 2017 | USD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | +0.025 (+5.68%) | 2,100 |
12 Apr 2017 | USD | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 5,329 |
11 Apr 2017 | USD | 0.4408 | 0.45 | 0.434 | 0.44 | 0.44 | +0.028 (+6.67%) | 3,750 |
10 Apr 2017 | USD | 0.4101 | 0.4125 | 0.4101 | 0.4125 | 0.4125 | +0.042 (+11.46%) | 4,000 |
7 Apr 2017 | USD | 0.4194 | 0.4194 | 0.365 | 0.3701 | 0.3701 | -0.047 (-11.31%) | 38,592 |
6 Apr 2017 | USD | 0.445 | 0.445 | 0.4173 | 0.4173 | 0.4173 | -0.058 (-12.11%) | 27,908 |
5 Apr 2017 | USD | 0.475 | 0.475 | 0.42 | 0.4748 | 0.4748 | +0.055 (+13.05%) | 88,152 |
4 Apr 2017 | USD | 0.41 | 0.42 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 134,004 |
3 Apr 2017 | USD | 0.4099 | 0.41 | 0.4098 | 0.41 | 0.41 | +0.02 (+5.13%) | 17,340 |
31 Mar 2017 | USD | 0.404 | 0.405 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 68,219 |
30 Mar 2017 | USD | 0.37 | 0.4047 | 0.3605 | 0.4 | 0.4 | +0.045 (+12.68%) | 66,850 |
29 Mar 2017 | USD | 0.35 | 0.37 | 0.35 | 0.355 | 0.355 | +0.029 (+8.90%) | 55,100 |
28 Mar 2017 | USD | 0.31 | 0.326 | 0.31 | 0.326 | 0.326 | +0.016 (+5.16%) | 25,275 |
27 Mar 2017 | USD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.002 (+0.75%) | 4,100 |
24 Mar 2017 | USD | 0.3077 | 0.3077 | 0.3077 | 0.3077 | 0.3077 | -0.002 (-0.74%) | 3,625 |
23 Mar 2017 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 8,725 |
22 Mar 2017 | USD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 13,800 |
21 Mar 2017 | USD | 0.299 | 0.33 | 0.2962 | 0.33 | 0.33 | +0.036 (+12.44%) | 13,425 |
20 Mar 2017 | USD | 0.299 | 0.299 | 0.2935 | 0.2935 | 0.2935 | +0.004 (+1.38%) | 18,336 |
17 Mar 2017 | USD | 0.2895 | 0.2895 | 0.2895 | 0.2895 | 0.2895 | -0.006 (-2.20%) | 23,871 |
16 Mar 2017 | USD | 0.2711 | 0.296 | 0.2432 | 0.296 | 0.296 | +0.042 (+16.35%) | 159,635 |
15 Mar 2017 | USD | 0.27 | 0.27 | 0.2432 | 0.2544 | 0.2544 | -0.044 (-14.86%) | 86,500 |