Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2017 | USD | 0.3325 | 0.3325 | 0.31 | 0.3299 | 0.3299 | -0.003 (-0.81%) | 85,010 |
25 Apr 2017 | USD | 0.33 | 0.35 | 0.32 | 0.3326 | 0.3326 | +0.008 (+2.34%) | 151,401 |
24 Apr 2017 | USD | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 46,770 |
21 Apr 2017 | USD | 0.33 | 0.33 | 0.3016 | 0.325 | 0.325 | +0.015 (+4.84%) | 58,721 |
20 Apr 2017 | USD | 0.33 | 0.33 | 0.3016 | 0.31 | 0.31 | -0.009 (-2.76%) | 36,581 |
19 Apr 2017 | USD | 0.2805 | 0.3188 | 0.2805 | 0.3188 | 0.3188 | +0.029 (+9.93%) | 34,101 |
18 Apr 2017 | USD | 0.29 | 0.3076 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 29,687 |
17 Apr 2017 | USD | 0.31 | 0.319 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 50,528 |
14 Apr 2017 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.33 | 0.33 | 0.308 | 0.31 | 0.31 | 0.0 (0.0%) | 53,530 |
12 Apr 2017 | USD | 0.308 | 0.33 | 0.308 | 0.31 | 0.31 | +0.002 (+0.65%) | 43,175 |
11 Apr 2017 | USD | 0.31 | 0.3299 | 0.2855 | 0.308 | 0.308 | -0.012 (-3.75%) | 50,100 |
10 Apr 2017 | USD | 0.33 | 0.33 | 0.29 | 0.32 | 0.32 | +0.04 (+14.29%) | 42,598 |
7 Apr 2017 | USD | 0.2701 | 0.31 | 0.24 | 0.28 | 0.28 | +0.01 (+3.67%) | 238,713 |
6 Apr 2017 | USD | 0.261 | 0.3 | 0.261 | 0.2701 | 0.2701 | -0.025 (-8.44%) | 47,457 |
5 Apr 2017 | USD | 0.2855 | 0.33 | 0.28 | 0.295 | 0.295 | +0.001 (+0.34%) | 77,532 |
4 Apr 2017 | USD | 0.2949 | 0.3 | 0.2875 | 0.294 | 0.294 | +0.004 (+1.38%) | 28,814 |
3 Apr 2017 | USD | 0.2891 | 0.31 | 0.28 | 0.29 | 0.29 | +0.003 (+1.12%) | 51,333 |
31 Mar 2017 | USD | 0.299 | 0.299 | 0.2855 | 0.2868 | 0.2868 | -0.011 (-3.63%) | 69,627 |
30 Mar 2017 | USD | 0.2865 | 0.32 | 0.2851 | 0.2976 | 0.2976 | +0.003 (+0.88%) | 100,661 |
29 Mar 2017 | USD | 0.2814 | 0.31 | 0.281 | 0.295 | 0.295 | -0.015 (-4.84%) | 57,763 |
28 Mar 2017 | USD | 0.33 | 0.33 | 0.281 | 0.31 | 0.31 | -0.012 (-3.73%) | 36,594 |
27 Mar 2017 | USD | 0.28 | 0.3397 | 0.26 | 0.322 | 0.322 | +0.022 (+7.33%) | 97,597 |
24 Mar 2017 | USD | 0.325 | 0.3599 | 0.24 | 0.3 | 0.3 | -0.02 (-6.25%) | 180,007 |
23 Mar 2017 | USD | 0.3301 | 0.4 | 0.32 | 0.32 | 0.32 | -0.031 (-8.83%) | 137,685 |
22 Mar 2017 | USD | 0.3749 | 0.3759 | 0.3301 | 0.351 | 0.351 | -0.025 (-6.62%) | 41,973 |
21 Mar 2017 | USD | 0.351 | 0.3759 | 0.3401 | 0.3759 | 0.3759 | +0.013 (+3.67%) | 21,316 |
20 Mar 2017 | USD | 0.39 | 0.39 | 0.3375 | 0.3626 | 0.3626 | -0.027 (-7.03%) | 67,488 |
17 Mar 2017 | USD | 0.376 | 0.3999 | 0.36 | 0.39 | 0.39 | +0.04 (+11.27%) | 123,739 |
16 Mar 2017 | USD | 0.4098 | 0.4098 | 0.3501 | 0.3505 | 0.3505 | -0.05 (-12.38%) | 134,174 |