Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 0.61 | 0.68 | 0.61 | 0.64 | 0.64 | +0.006 (+0.95%) | 36,658 |
7 Jun 2017 | USD | 0.616 | 0.634 | 0.6 | 0.634 | 0.634 | +0.027 (+4.45%) | 2,938 |
6 Jun 2017 | USD | 0.64 | 0.67 | 0.6 | 0.607 | 0.607 | -0.017 (-2.72%) | 5,358 |
5 Jun 2017 | USD | 0.572 | 0.67 | 0.572 | 0.624 | 0.624 | +0.052 (+9.09%) | 23,684 |
2 Jun 2017 | USD | 0.586 | 0.5868 | 0.57 | 0.572 | 0.572 | +0.002 (+0.35%) | 306,967 |
1 Jun 2017 | USD | 0.586 | 0.586 | 0.57 | 0.57 | 0.57 | -0.018 (-3.13%) | 2,728 |
31 May 2017 | USD | 0.53 | 0.5884 | 0.53 | 0.5884 | 0.5884 | +0.058 (+11.02%) | 2,930 |
30 May 2017 | USD | 0.53 | 0.64 | 0.53 | 0.53 | 0.53 | -0.06 (-10.17%) | 10,695 |
29 May 2017 | USD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.5756 | 0.67 | 0.55 | 0.59 | 0.59 | +0.022 (+3.82%) | 15,265 |
25 May 2017 | USD | 0.62 | 0.62 | 0.558 | 0.5683 | 0.5683 | -0.032 (-5.28%) | 14,849 |
24 May 2017 | USD | 0.6 | 0.6 | 0.57 | 0.6 | 0.6 | +0.03 (+5.26%) | 18,791 |
23 May 2017 | USD | 0.58 | 0.64 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 92,445 |
22 May 2017 | USD | 0.598 | 0.598 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,015 |
19 May 2017 | USD | 0.586 | 0.594 | 0.57 | 0.57 | 0.57 | -0.014 (-2.40%) | 17,568 |
18 May 2017 | USD | 0.584 | 0.6 | 0.57 | 0.584 | 0.584 | +0.004 (+0.69%) | 2,540 |
17 May 2017 | USD | 0.62 | 0.62 | 0.57 | 0.58 | 0.58 | -0.018 (-3.01%) | 28,326 |
16 May 2017 | USD | 0.588 | 0.598 | 0.57 | 0.598 | 0.598 | +0.018 (+3.10%) | 1,610 |
15 May 2017 | USD | 0.596 | 0.62 | 0.57 | 0.58 | 0.58 | +0.02 (+3.57%) | 18,167 |
12 May 2017 | USD | 0.585 | 0.65 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 2,596 |
11 May 2017 | USD | 0.5838 | 0.64 | 0.56 | 0.56 | 0.56 | -0.021 (-3.56%) | 3,620 |
10 May 2017 | USD | 0.58 | 0.5807 | 0.56 | 0.5807 | 0.5807 | +0.021 (+3.70%) | 1,362 |
9 May 2017 | USD | 0.595 | 0.595 | 0.56 | 0.56 | 0.56 | +0.02 (+3.70%) | 606 |
8 May 2017 | USD | 0.54 | 0.575 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 3,540 |
5 May 2017 | USD | 0.605 | 0.605 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 34,624 |
4 May 2017 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 0.605 | 0.605 | 0.57 | 0.57 | 0.57 | -0.05 (-8.09%) | 18,277 |
2 May 2017 | USD | 0.578 | 0.6202 | 0.57 | 0.6202 | 0.6202 | +0.04 (+6.93%) | 6,285 |
1 May 2017 | USD | 0.587 | 0.5961 | 0.58 | 0.58 | 0.58 | -0.04 (-6.45%) | 7,068 |
28 Apr 2017 | USD | 0.63 | 0.63 | 0.57 | 0.62 | 0.62 | -0.01 (-1.59%) | 7,090 |