Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2017 | USD | 0.54 | 0.56 | 0.49 | 0.54 | 0.54 | -0.02 (-3.57%) | 19,698 |
29 Mar 2017 | USD | 0.55 | 0.56 | 0.531 | 0.56 | 0.56 | +0.01 (+1.86%) | 50,277 |
28 Mar 2017 | USD | 0.495 | 0.55 | 0.48 | 0.5498 | 0.5498 | +0.045 (+8.87%) | 60,458 |
27 Mar 2017 | USD | 0.52 | 0.52 | 0.48 | 0.505 | 0.505 | -0.005 (-0.98%) | 71,320 |
24 Mar 2017 | USD | 0.53 | 0.53 | 0.49 | 0.51 | 0.51 | -0.01 (-1.92%) | 72,694 |
23 Mar 2017 | USD | 0.5599 | 0.56 | 0.48 | 0.52 | 0.52 | -0.039 (-6.98%) | 50,388 |
22 Mar 2017 | USD | 0.55 | 0.5699 | 0.5273 | 0.559 | 0.559 | +0.009 (+1.64%) | 34,942 |
21 Mar 2017 | USD | 0.54 | 0.5797 | 0.52 | 0.55 | 0.55 | +0.03 (+5.75%) | 73,291 |
20 Mar 2017 | USD | 0.5625 | 0.6 | 0.51 | 0.5201 | 0.5201 | -0.04 (-7.14%) | 25,681 |
17 Mar 2017 | USD | 0.56 | 0.6 | 0.51 | 0.5601 | 0.5601 | -0.02 (-3.43%) | 77,791 |
16 Mar 2017 | USD | 0.531 | 0.615 | 0.45 | 0.58 | 0.58 | +0.057 (+10.96%) | 135,186 |
15 Mar 2017 | USD | 0.58 | 0.63 | 0.5227 | 0.5227 | 0.5227 | -0.047 (-8.30%) | 52,870 |
14 Mar 2017 | USD | 0.601 | 0.6389 | 0.57 | 0.57 | 0.57 | -0.069 (-10.80%) | 59,443 |
13 Mar 2017 | USD | 0.64 | 0.64 | 0.6001 | 0.639 | 0.639 | +0.02 (+3.23%) | 68,148 |
10 Mar 2017 | USD | 0.6 | 0.63 | 0.5705 | 0.619 | 0.619 | +0.097 (+18.49%) | 84,170 |
9 Mar 2017 | USD | 0.531 | 0.55 | 0.48 | 0.5224 | 0.5224 | +0.002 (+0.46%) | 63,040 |
8 Mar 2017 | USD | 0.52 | 0.5799 | 0.52 | 0.52 | 0.52 | -0.037 (-6.64%) | 55,998 |
7 Mar 2017 | USD | 0.6 | 0.6199 | 0.53 | 0.557 | 0.557 | -0.023 (-3.97%) | 63,591 |
6 Mar 2017 | USD | 0.6 | 0.64 | 0.58 | 0.58 | 0.58 | -0.019 (-3.14%) | 40,758 |
3 Mar 2017 | USD | 0.6598 | 0.6598 | 0.5726 | 0.5988 | 0.5988 | -0.041 (-6.44%) | 30,766 |
2 Mar 2017 | USD | 0.605 | 0.64 | 0.58 | 0.64 | 0.64 | +0.035 (+5.79%) | 67,154 |
1 Mar 2017 | USD | 0.56 | 0.62 | 0.56 | 0.605 | 0.605 | +0.045 (+8.04%) | 30,773 |
28 Feb 2017 | USD | 0.5995 | 0.677 | 0.5 | 0.56 | 0.56 | -0.04 (-6.67%) | 69,742 |
27 Feb 2017 | USD | 0.6 | 0.6 | 0.53 | 0.6 | 0.6 | -0.03 (-4.76%) | 192,962 |
24 Feb 2017 | USD | 0.685 | 0.72 | 0.55 | 0.63 | 0.63 | -0.06 (-8.70%) | 176,606 |
23 Feb 2017 | USD | 0.725 | 0.779 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 48,163 |
22 Feb 2017 | USD | 0.705 | 0.75 | 0.7 | 0.72 | 0.72 | -0.03 (-4%) | 73,374 |
21 Feb 2017 | USD | 0.715 | 0.78 | 0.7 | 0.75 | 0.75 | +0.035 (+4.90%) | 181,467 |
20 Feb 2017 | USD | 0.715 | 0.715 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.7325 | 0.735 | 0.7 | 0.715 | 0.715 | -0.01 (-1.38%) | 93,046 |