Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | USD | 0.5801 | 0.5801 | 0.54 | 0.54 | 0.54 | -0.036 (-6.22%) | 96,359 |
26 May 2016 | USD | 0.6 | 0.62 | 0.501 | 0.5758 | 0.5758 | -0.024 (-4.03%) | 298,828 |
25 May 2016 | USD | 0.6 | 0.61 | 0.574 | 0.6 | 0.6 | -0.01 (-1.64%) | 48,421 |
24 May 2016 | USD | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 32,487 |
23 May 2016 | USD | 0.56 | 0.63 | 0.56 | 0.62 | 0.62 | +0.065 (+11.61%) | 122,566 |
20 May 2016 | USD | 0.6349 | 0.635 | 0.5415 | 0.5555 | 0.5555 | -0.07 (-11.12%) | 71,264 |
19 May 2016 | USD | 0.64 | 0.64 | 0.59 | 0.625 | 0.625 | -0.005 (-0.79%) | 133,752 |
18 May 2016 | USD | 0.63 | 0.68 | 0.593 | 0.63 | 0.63 | -0.03 (-4.53%) | 340,999 |
17 May 2016 | USD | 0.73 | 0.7301 | 0.65 | 0.6599 | 0.6599 | -0.07 (-9.60%) | 251,517 |
16 May 2016 | USD | 0.725 | 0.75 | 0.72 | 0.73 | 0.73 | +0 (+0.01%) | 207,175 |
13 May 2016 | USD | 0.7081 | 0.7399 | 0.7081 | 0.7299 | 0.7299 | +0.008 (+1.11%) | 79,046 |
12 May 2016 | USD | 0.73 | 0.73 | 0.7101 | 0.7219 | 0.7219 | +0.012 (+1.68%) | 64,525 |
11 May 2016 | USD | 0.74 | 0.75 | 0.69 | 0.71 | 0.71 | -0.02 (-2.74%) | 118,928 |
10 May 2016 | USD | 0.695 | 0.73 | 0.695 | 0.73 | 0.73 | +0.041 (+5.87%) | 100,469 |
9 May 2016 | USD | 0.7732 | 0.7732 | 0.6703 | 0.6895 | 0.6895 | -0.07 (-9.26%) | 181,756 |
6 May 2016 | USD | 0.69 | 0.77 | 0.69 | 0.7599 | 0.7599 | +0.073 (+10.66%) | 119,242 |
5 May 2016 | USD | 0.8356 | 0.8356 | 0.6579 | 0.6867 | 0.6867 | -0.136 (-16.48%) | 267,359 |
4 May 2016 | USD | 0.75 | 0.8299 | 0.6757 | 0.8222 | 0.8222 | +0.062 (+8.20%) | 892,689 |
3 May 2016 | USD | 0.595 | 0.858 | 0.5788 | 0.7599 | 0.7599 | +0.186 (+32.32%) | 1,074,416 |
2 May 2016 | USD | 0.54 | 0.59 | 0.518 | 0.5743 | 0.5743 | +0.064 (+12.59%) | 202,173 |
29 Apr 2016 | USD | 0.5821 | 0.5821 | 0.5 | 0.5101 | 0.5101 | -0.07 (-12.07%) | 404,768 |
28 Apr 2016 | USD | 0.473 | 0.64 | 0.46 | 0.5801 | 0.5801 | +0.106 (+22.31%) | 1,007,897 |
27 Apr 2016 | USD | 0.48 | 0.49 | 0.45 | 0.4743 | 0.4743 | -0.006 (-1.19%) | 127,157 |
26 Apr 2016 | USD | 0.475 | 0.48 | 0.4694 | 0.48 | 0.48 | +0.014 (+3.07%) | 135,976 |
25 Apr 2016 | USD | 0.47 | 0.475 | 0.45 | 0.4657 | 0.4657 | +0.007 (+1.59%) | 103,902 |
22 Apr 2016 | USD | 0.421 | 0.46 | 0.421 | 0.4584 | 0.4584 | +0.031 (+7.35%) | 118,294 |
21 Apr 2016 | USD | 0.445 | 0.46 | 0.425 | 0.427 | 0.427 | +0.002 (+0.47%) | 141,185 |
20 Apr 2016 | USD | 0.41 | 0.45 | 0.4082 | 0.425 | 0.425 | +0.015 (+3.66%) | 141,181 |
19 Apr 2016 | USD | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.025 (+6.60%) | 111,995 |
18 Apr 2016 | USD | 0.3732 | 0.3847 | 0.35 | 0.3846 | 0.3846 | -0.005 (-1.38%) | 160,423 |