Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2017 | USD | 0.1598 | 0.165 | 0.1598 | 0.165 | 0.165 | +0.005 (+3.13%) | 16,000 |
15 May 2017 | USD | 0.1547 | 0.1659 | 0.1513 | 0.16 | 0.16 | +0.005 (+3.29%) | 42,155 |
12 May 2017 | USD | 0.1517 | 0.1549 | 0.1517 | 0.1549 | 0.1549 | -0.005 (-3.19%) | 4,100 |
11 May 2017 | USD | 0.1666 | 0.1666 | 0.16 | 0.16 | 0.16 | -0.007 (-3.96%) | 708 |
10 May 2017 | USD | 0.1541 | 0.1666 | 0.1541 | 0.1666 | 0.1666 | +0.005 (+2.97%) | 15,090 |
9 May 2017 | USD | 0.17 | 0.171 | 0.1618 | 0.1618 | 0.1618 | -0 (-0.19%) | 5,100 |
8 May 2017 | USD | 0.16 | 0.1678 | 0.16 | 0.1621 | 0.1621 | +0.001 (+0.75%) | 6,779 |
5 May 2017 | USD | 0.1565 | 0.1609 | 0.1446 | 0.1609 | 0.1609 | -0.004 (-2.43%) | 25,500 |
4 May 2017 | USD | 0.1713 | 0.1718 | 0.1618 | 0.1649 | 0.1649 | -0.013 (-7.46%) | 29,546 |
3 May 2017 | USD | 0.177 | 0.1839 | 0.17 | 0.1782 | 0.1782 | +0 (+0.11%) | 16,725 |
2 May 2017 | USD | 0.1851 | 0.187 | 0.1729 | 0.178 | 0.178 | -0.006 (-3.21%) | 8,000 |
1 May 2017 | USD | 0.1696 | 0.1872 | 0.1696 | 0.1839 | 0.1839 | +0.007 (+3.90%) | 33,900 |
28 Apr 2017 | USD | 0.1565 | 0.177 | 0.1565 | 0.177 | 0.177 | -0.002 (-1.23%) | 56,400 |
27 Apr 2017 | USD | 0.1999 | 0.1999 | 0.1779 | 0.1792 | 0.1792 | -0.016 (-8.24%) | 24,400 |
26 Apr 2017 | USD | 0.2003 | 0.2099 | 0.1951 | 0.1953 | 0.1953 | -0.012 (-5.65%) | 36,112 |
25 Apr 2017 | USD | 0.2051 | 0.2147 | 0.203 | 0.207 | 0.207 | -0.006 (-2.82%) | 7,884 |
24 Apr 2017 | USD | 0.2135 | 0.2195 | 0.2077 | 0.213 | 0.213 | +0.003 (+1.48%) | 38,730 |
21 Apr 2017 | USD | 0.2194 | 0.2194 | 0.2068 | 0.2099 | 0.2099 | -0.011 (-4.81%) | 20,312 |
20 Apr 2017 | USD | 0.21 | 0.2211 | 0.21 | 0.2205 | 0.2205 | -0.006 (-2.61%) | 52,991 |
19 Apr 2017 | USD | 0.2257 | 0.2278 | 0.2206 | 0.2264 | 0.2264 | -0.004 (-1.57%) | 30,358 |
18 Apr 2017 | USD | 0.23 | 0.23 | 0.2258 | 0.23 | 0.23 | 0.0 (0.0%) | 11,900 |
17 Apr 2017 | USD | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 7,800 |
14 Apr 2017 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.238 | 0.238 | 0.23 | 0.23 | 0.23 | -0.009 (-3.73%) | 100,155 |
12 Apr 2017 | USD | 0.2462 | 0.2462 | 0.2374 | 0.2389 | 0.2389 | -0.011 (-4.29%) | 12,925 |
11 Apr 2017 | USD | 0.242 | 0.2553 | 0.242 | 0.2496 | 0.2496 | +0.001 (+0.36%) | 84,170 |
10 Apr 2017 | USD | 0.23 | 0.2487 | 0.2289 | 0.2487 | 0.2487 | +0.03 (+13.87%) | 53,427 |
7 Apr 2017 | USD | 0.22 | 0.2258 | 0.208 | 0.2184 | 0.2184 | +0.002 (+0.97%) | 19,750 |
6 Apr 2017 | USD | 0.22 | 0.22 | 0.215 | 0.2163 | 0.2163 | +0.001 (+0.60%) | 48,550 |
5 Apr 2017 | USD | 0.22 | 0.2298 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 148,373 |