Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2017 | USD | 0.5478 | 0.56 | 0.5223 | 0.5374 | 11,607,840,000 | +0.004 (+0.75%) | 1,667,725 |
18 Apr 2017 | USD | 0.54 | 0.55 | 0.5205 | 0.5334 | 11,521,440,000 | +0.013 (+2.42%) | 2,112,422 |
17 Apr 2017 | USD | 0.57 | 0.57 | 0.5205 | 0.5208 | 11,249,280,000 | -0.049 (-8.60%) | 2,065,660 |
14 Apr 2017 | USD | 0.5698 | 0.5698 | 0.5698 | 0.5698 | 12,307,680,000 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.6 | 0.6077 | 0.54 | 0.5698 | 12,307,680,000 | -0.04 (-6.59%) | 4,309,525 |
12 Apr 2017 | USD | 0.52 | 0.65 | 0.5002 | 0.61 | 13,176,000,000 | +0.11 (+22%) | 6,356,936 |
11 Apr 2017 | USD | 0.5722 | 0.58 | 0.49 | 0.5 | 10,800,000,000 | -0.02 (-3.85%) | 11,365,160 |
10 Apr 2017 | USD | 0.5565 | 0.78 | 0.51 | 0.52 | 11,232,000,000 | +0.02 (+4%) | 19,340,367 |
7 Apr 2017 | USD | 0.6 | 0.61 | 0.5 | 0.5 | 10,800,000,000 | -0.15 (-23.08%) | 6,236,911 |
6 Apr 2017 | USD | 0.88 | 0.88 | 0.6481 | 0.65 | 14,040,000,000 | -0.205 (-23.98%) | 6,174,673 |
5 Apr 2017 | USD | 1.01 | 1.02 | 0.82 | 0.855 | 18,468,000,000 | -0.225 (-20.83%) | 6,148,236 |
4 Apr 2017 | USD | 1.07 | 1.09 | 1.03 | 1.08 | 23,328,000,000 | +0.01 (+0.93%) | 2,597,181 |
3 Apr 2017 | USD | 1.08 | 1.09 | 1.06 | 1.07 | 23,112,000,000 | -0.01 (-0.93%) | 1,930,769 |
31 Mar 2017 | USD | 1.08 | 1.12 | 1.06 | 1.08 | 23,328,000,000 | +0.03 (+2.86%) | 2,713,204 |
30 Mar 2017 | USD | 1.15 | 1.16 | 1.04 | 1.05 | 22,680,000,000 | -0.08 (-7.08%) | 7,925,035 |
29 Mar 2017 | USD | 1.2 | 1.21 | 1.06 | 1.13 | 24,408,000,000 | -0.01 (-0.88%) | 9,022,478 |
28 Mar 2017 | USD | 1.25 | 1.35 | 1.12 | 1.14 | 24,624,000,000 | -0.09 (-7.32%) | 6,839,407 |
27 Mar 2017 | USD | 1.18 | 1.34 | 1.16 | 1.23 | 26,568,000,000 | +0.07 (+6.03%) | 3,875,181 |
24 Mar 2017 | USD | 1.11 | 1.54 | 1.11 | 1.16 | 25,056,000,000 | +0.05 (+4.50%) | 9,477,223 |
23 Mar 2017 | USD | 1.23 | 1.26 | 1.1 | 1.11 | 23,976,000,000 | -0.19 (-14.62%) | 5,127,107 |
22 Mar 2017 | USD | 1.21 | 1.34 | 1.2 | 1.3 | 28,080,000,000 | -0.02 (-1.52%) | 1,500,202 |
21 Mar 2017 | USD | 1.41 | 1.42 | 1.195 | 1.32 | 28,512,000,000 | -0.05 (-3.65%) | 4,051,820 |
20 Mar 2017 | USD | 1.85 | 1.86 | 1.33 | 1.37 | 29,592,000,000 | -0.6 (-30.46%) | 5,043,748 |
17 Mar 2017 | USD | 2.03 | 2.23 | 1.82 | 1.97 | 42,552,000,000 | -0.23 (-10.45%) | 9,624,853 |
16 Mar 2017 | USD | 1.15 | 2.5 | 1.1199 | 2.2 | 47,520,000,000 | +1.15 (+109.52%) | 26,495,149 |
15 Mar 2017 | USD | 1.14 | 1.179 | 1.05 | 1.05 | 22,680,000,000 | -0.12 (-10.26%) | 646,245 |
14 Mar 2017 | USD | 1.18 | 1.26 | 1.0301 | 1.17 | 25,272,000,000 | -0.06 (-4.88%) | 1,007,964 |
13 Mar 2017 | USD | 1.39 | 1.4 | 1.185 | 1.23 | 26,568,000,000 | -0.13 (-9.56%) | 841,214 |
10 Mar 2017 | USD | 1.4 | 1.489 | 1.3 | 1.36 | 29,376,000,000 | -0.07 (-4.90%) | 1,014,568 |
9 Mar 2017 | USD | 1.57 | 1.72 | 1.35 | 1.43 | 30,888,000,000 | -0.14 (-8.92%) | 1,878,970 |