Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | USD | 0.4938 | 0.494 | 0.4938 | 0.4939 | 1.9756 | +0.007 (+1.40%) | 17,700 |
26 Apr 2017 | USD | 0.4871 | 0.4871 | 0.4871 | 0.4871 | 1.9484 | 0.0 (0.0%) | 0 |
25 Apr 2017 | USD | 0.5097 | 0.5105 | 0.48 | 0.4871 | 1.9484 | -0.012 (-2.38%) | 51,164 |
24 Apr 2017 | USD | 0.523 | 0.523 | 0.499 | 0.499 | 1.996 | -0.021 (-3.96%) | 8,162 |
21 Apr 2017 | USD | 0.5076 | 0.5196 | 0.506 | 0.5196 | 2.0784 | +0.02 (+3.92%) | 22,800 |
20 Apr 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 2 | -0.006 (-1.19%) | 2,500 |
19 Apr 2017 | USD | 0.4551 | 0.506 | 0.4551 | 0.506 | 2.024 | +0.056 (+12.44%) | 26,515 |
18 Apr 2017 | USD | 0.444 | 0.45 | 0.4367 | 0.45 | 1.8 | +0.021 (+4.82%) | 1,925 |
17 Apr 2017 | USD | 0.4293 | 0.4293 | 0.4293 | 0.4293 | 1.7172 | +0.023 (+5.66%) | 1,570 |
14 Apr 2017 | USD | 0.4063 | 0.4063 | 0.4063 | 0.4063 | 1.6252 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.4017 | 0.4413 | 0.4017 | 0.4063 | 1.6252 | -0.002 (-0.42%) | 135,058 |
12 Apr 2017 | USD | 0.408 | 0.408 | 0.408 | 0.408 | 1.632 | -0.017 (-4.00%) | 2,000 |
11 Apr 2017 | USD | 0.4321 | 0.4403 | 0.39 | 0.425 | 1.7 | -0.028 (-6.18%) | 83,253 |
10 Apr 2017 | USD | 0.453 | 0.453 | 0.453 | 0.453 | 1.812 | 0.0 (0.0%) | 0 |
7 Apr 2017 | USD | 0.45 | 0.453 | 0.45 | 0.453 | 1.812 | +0.001 (+0.15%) | 17,566 |
6 Apr 2017 | USD | 0.4598 | 0.4598 | 0.4523 | 0.4523 | 1.8092 | -0.009 (-1.89%) | 33,000 |
5 Apr 2017 | USD | 0.4573 | 0.461 | 0.4573 | 0.461 | 1.844 | +0.019 (+4.30%) | 2,145 |
4 Apr 2017 | USD | 0.4517 | 0.4581 | 0.442 | 0.442 | 1.768 | -0.002 (-0.34%) | 7,500 |
3 Apr 2017 | USD | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 1.774 | -0.006 (-1.44%) | 5,000 |
31 Mar 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 1.8 | 0.0 (0.0%) | 0 |
30 Mar 2017 | USD | 0.4317 | 0.4535 | 0.4311 | 0.45 | 1.8 | +0.026 (+6.13%) | 82,487 |
29 Mar 2017 | USD | 0.424 | 0.424 | 0.424 | 0.424 | 1.696 | 0.0 (0.0%) | 0 |
28 Mar 2017 | USD | 0.424 | 0.424 | 0.424 | 0.424 | 1.696 | +0.024 (+6%) | 100 |
27 Mar 2017 | USD | 0.402 | 0.402 | 0.4 | 0.4 | 1.6 | -0.016 (-3.85%) | 5,000 |
24 Mar 2017 | USD | 0.3936 | 0.416 | 0.386 | 0.416 | 1.664 | +0.008 (+1.96%) | 51,400 |
23 Mar 2017 | USD | 0.408 | 0.408 | 0.408 | 0.408 | 1.632 | 0.0 (0.0%) | 0 |
22 Mar 2017 | USD | 0.408 | 0.408 | 0.408 | 0.408 | 1.632 | -0.023 (-5.42%) | 1,000 |
21 Mar 2017 | USD | 0.425 | 0.4314 | 0.425 | 0.4314 | 1.7256 | +0.01 (+2.47%) | 1,000 |
20 Mar 2017 | USD | 0.41 | 0.421 | 0.4085 | 0.421 | 1.684 | +0.004 (+0.84%) | 10,000 |
17 Mar 2017 | USD | 0.4174 | 0.4175 | 0.4174 | 0.4175 | 1.67 | +0.005 (+1.16%) | 2,600 |