Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 0.4394 | 0.457 | 0.4184 | 0.4422 | 1.7688 | +0.01 (+2.29%) | 11,500 |
7 Jun 2017 | USD | 0.44 | 0.4443 | 0.4027 | 0.4323 | 1.7292 | -0.011 (-2.42%) | 50,600 |
6 Jun 2017 | USD | 0.4922 | 0.4922 | 0.443 | 0.443 | 1.772 | -0.047 (-9.59%) | 10,000 |
5 Jun 2017 | USD | 0.5 | 0.5 | 0.49 | 0.49 | 1.96 | -0.01 (-2%) | 5,185 |
2 Jun 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.0 (0.0%) | 0 |
1 Jun 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 2 | -0.009 (-1.75%) | 1,000 |
31 May 2017 | USD | 0.5089 | 0.5089 | 0.5089 | 0.5089 | 2.0356 | 0.0 (0.0%) | 0 |
30 May 2017 | USD | 0.5088 | 0.5089 | 0.5088 | 0.5089 | 2.0356 | +0.009 (+1.78%) | 1,000 |
29 May 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.5175 | 0.5175 | 0.4947 | 0.5 | 2 | +0.01 (+2.04%) | 23,000 |
25 May 2017 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 1.96 | 0.0 (0.0%) | 0 |
24 May 2017 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 1.96 | +0.005 (+1.07%) | 10,000 |
23 May 2017 | USD | 0.4848 | 0.4848 | 0.4848 | 0.4848 | 1.9392 | 0.0 (0.0%) | 0 |
22 May 2017 | USD | 0.4848 | 0.4848 | 0.4848 | 0.4848 | 1.9392 | 0.0 (0.0%) | 0 |
19 May 2017 | USD | 0.4849 | 0.4849 | 0.4848 | 0.4848 | 1.9392 | +0.01 (+2.06%) | 11,667 |
18 May 2017 | USD | 0.489 | 0.489 | 0.475 | 0.475 | 1.9 | -0.051 (-9.64%) | 5,500 |
17 May 2017 | USD | 0.524 | 0.5257 | 0.524 | 0.5257 | 2.1028 | +0.025 (+5.03%) | 7,360 |
16 May 2017 | USD | 0.5005 | 0.5005 | 0.5005 | 0.5005 | 2.002 | 0.0 (0.0%) | 0 |
15 May 2017 | USD | 0.5005 | 0.5005 | 0.5005 | 0.5005 | 2.002 | -0.002 (-0.40%) | 20,000 |
12 May 2017 | USD | 0.5025 | 0.5025 | 0.5025 | 0.5025 | 2.01 | 0.0 (0.0%) | 0 |
11 May 2017 | USD | 0.5025 | 0.5025 | 0.5025 | 0.5025 | 2.01 | 0.0 (0.0%) | 0 |
10 May 2017 | USD | 0.4784 | 0.5025 | 0.4784 | 0.5025 | 2.01 | -0.005 (-0.93%) | 1,500 |
9 May 2017 | USD | 0.483 | 0.5072 | 0.483 | 0.5072 | 2.0288 | +0.008 (+1.58%) | 3,800 |
8 May 2017 | USD | 0.4993 | 0.4993 | 0.4993 | 0.4993 | 1.9972 | -0.005 (-1.01%) | 200 |
5 May 2017 | USD | 0.5044 | 0.5044 | 0.5044 | 0.5044 | 2.0176 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 0.5044 | 0.5044 | 0.5044 | 0.5044 | 2.0176 | -0.059 (-10.41%) | 200 |
3 May 2017 | USD | 0.563 | 0.563 | 0.563 | 0.563 | 2.252 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 0.53 | 0.563 | 0.53 | 0.563 | 2.252 | +0.045 (+8.69%) | 1,500 |
1 May 2017 | USD | 0.522 | 0.562 | 0.518 | 0.518 | 2.072 | +0.015 (+2.94%) | 16,000 |
28 Apr 2017 | USD | 0.51 | 0.51 | 0.5032 | 0.5032 | 2.0128 | +0.009 (+1.88%) | 3,000 |