Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 0.234 | 0.2565 | 0.234 | 0.2565 | 0.2565 | +0.004 (+1.46%) | 1,200 |
2 May 2017 | USD | 0.2464 | 0.256 | 0.23 | 0.2528 | 0.2528 | +0.013 (+5.33%) | 87,450 |
1 May 2017 | USD | 0.241 | 0.241 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 25,000 |
28 Apr 2017 | USD | 0.2442 | 0.255 | 0.244 | 0.25 | 0.25 | +0.004 (+1.67%) | 65,200 |
27 Apr 2017 | USD | 0.2459 | 0.2459 | 0.2459 | 0.2459 | 0.2459 | +0.021 (+9.29%) | 200 |
26 Apr 2017 | USD | 0.2365 | 0.2511 | 0.225 | 0.225 | 0.225 | -0.044 (-16.36%) | 15,100 |
25 Apr 2017 | USD | 0.24 | 0.269 | 0.22 | 0.269 | 0.269 | -0.011 (-3.89%) | 24,700 |
24 Apr 2017 | USD | 0.2799 | 0.2799 | 0.2799 | 0.2799 | 0.2799 | 0.0 (0.0%) | 0 |
21 Apr 2017 | USD | 0.2799 | 0.2799 | 0.2799 | 0.2799 | 0.2799 | 0.0 (0.0%) | 0 |
20 Apr 2017 | USD | 0.2658 | 0.2799 | 0.2601 | 0.2799 | 0.2799 | -0.001 (-0.25%) | 20,400 |
19 Apr 2017 | USD | 0.257 | 0.2806 | 0.257 | 0.2806 | 0.2806 | -0.001 (-0.25%) | 6,000 |
18 Apr 2017 | USD | 0.2814 | 0.2926 | 0.2741 | 0.2813 | 0.2813 | -0.002 (-0.53%) | 33,500 |
17 Apr 2017 | USD | 0.28 | 0.2828 | 0.27 | 0.2828 | 0.2828 | +0.007 (+2.72%) | 13,600 |
14 Apr 2017 | USD | 0.2753 | 0.2753 | 0.2753 | 0.2753 | 0.2753 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.2468 | 0.2753 | 0.237 | 0.2753 | 0.2753 | +0.04 (+17.20%) | 198,070 |
12 Apr 2017 | USD | 0.2255 | 0.2454 | 0.2255 | 0.2349 | 0.2349 | -0.003 (-1.26%) | 62,000 |
11 Apr 2017 | USD | 0.2301 | 0.2379 | 0.2301 | 0.2379 | 0.2379 | -0.006 (-2.66%) | 3,370 |
10 Apr 2017 | USD | 0.2245 | 0.2444 | 0.222 | 0.2444 | 0.2444 | +0.019 (+8.62%) | 2,900 |
7 Apr 2017 | USD | 0.212 | 0.225 | 0.212 | 0.225 | 0.225 | +0.019 (+9.06%) | 2,700 |
6 Apr 2017 | USD | 0.2 | 0.2063 | 0.195 | 0.2063 | 0.2063 | +0.001 (+0.63%) | 46,000 |
5 Apr 2017 | USD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 20,000 |
4 Apr 2017 | USD | 0.21 | 0.22 | 0.191 | 0.21 | 0.21 | -0.01 (-4.50%) | 225,586 |
3 Apr 2017 | USD | 0.22 | 0.235 | 0.2172 | 0.2199 | 0.2199 | -0.025 (-10.21%) | 53,784 |
31 Mar 2017 | USD | 0.2389 | 0.2449 | 0.22 | 0.2449 | 0.2449 | +0.007 (+3.03%) | 110,990 |
30 Mar 2017 | USD | 0.2288 | 0.2377 | 0.2183 | 0.2377 | 0.2377 | +0.037 (+18.38%) | 38,350 |
29 Mar 2017 | USD | 0.3 | 0.3 | 0.2002 | 0.2008 | 0.2008 | -0.115 (-36.46%) | 306,320 |
28 Mar 2017 | USD | 0.3266 | 0.3266 | 0.303 | 0.316 | 0.316 | +0.016 (+5.37%) | 37,824 |
27 Mar 2017 | USD | 0.307 | 0.3249 | 0.282 | 0.2999 | 0.2999 | -0.025 (-7.72%) | 25,619 |
24 Mar 2017 | USD | 0.3403 | 0.3403 | 0.325 | 0.325 | 0.325 | +0.005 (+1.56%) | 5,600 |
23 Mar 2017 | USD | 0.3399 | 0.3501 | 0.32 | 0.32 | 0.32 | -0.029 (-8.44%) | 124,567 |