Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2017 | USD | 0.1949 | 0.1957 | 0.1919 | 0.1957 | 0.5877 | +0.002 (+1.03%) | 196,500 |
23 Jan 2017 | USD | 0.1931 | 0.1937 | 0.17 | 0.1937 | 0.5817 | +0 (+0.21%) | 29,314 |
20 Jan 2017 | USD | 0.1962 | 0.1962 | 0.1923 | 0.1933 | 0.5805 | +0.001 (+0.42%) | 37,644 |
19 Jan 2017 | USD | 0.1926 | 0.1926 | 0.1925 | 0.1925 | 0.5781 | -0.003 (-1.28%) | 158,500 |
18 Jan 2017 | USD | 0.1923 | 0.1989 | 0.1923 | 0.195 | 0.5856 | +0.002 (+1.19%) | 439,000 |
17 Jan 2017 | USD | 0.1783 | 0.1929 | 0.1783 | 0.1927 | 0.5787 | -0.007 (-3.65%) | 81,762 |
16 Jan 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.6006 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.6006 | +0.008 (+4.38%) | 13,750 |
12 Jan 2017 | USD | 0.1841 | 0.195 | 0.181 | 0.1916 | 0.5754 | +0.013 (+6.98%) | 129,000 |
11 Jan 2017 | USD | 0.1791 | 0.1791 | 0.1791 | 0.1791 | 0.5378 | -0.004 (-1.97%) | 4,500 |
10 Jan 2017 | USD | 0.1684 | 0.183 | 0.1684 | 0.1827 | 0.5486 | +0.004 (+1.95%) | 6,000 |
9 Jan 2017 | USD | 0.1792 | 0.1792 | 0.1714 | 0.1792 | 0.5381 | +0 (+0.22%) | 76,114 |
6 Jan 2017 | USD | 0.1793 | 0.1798 | 0.1788 | 0.1788 | 0.5369 | +0.012 (+7.19%) | 47,000 |
5 Jan 2017 | USD | 0.1668 | 0.1668 | 0.1668 | 0.1668 | 0.5009 | +0.004 (+2.46%) | 8,500 |
4 Jan 2017 | USD | 0.1667 | 0.1668 | 0.1591 | 0.1628 | 0.4889 | -0.006 (-3.73%) | 18,450 |
3 Jan 2017 | USD | 0.1766 | 0.1766 | 0.1691 | 0.1691 | 0.5078 | -0.011 (-6.06%) | 11,500 |
2 Jan 2017 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.5405 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.1807 | 0.1877 | 0.1717 | 0.18 | 0.5405 | +0.001 (+0.39%) | 70,443 |
29 Dec 2016 | USD | 0.1793 | 0.1793 | 0.1793 | 0.1793 | 0.5384 | +0.008 (+4.55%) | 15,000 |
28 Dec 2016 | USD | 0.1636 | 0.1784 | 0.1599 | 0.1715 | 0.515 | -0.011 (-6.03%) | 137,245 |
27 Dec 2016 | USD | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.548 | 0.0 (0.0%) | 0 |
26 Dec 2016 | USD | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.548 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.548 | +0.021 (+12.93%) | 1,000 |
22 Dec 2016 | USD | 0.153 | 0.1682 | 0.153 | 0.1616 | 0.4853 | -0.001 (-0.31%) | 238,667 |
21 Dec 2016 | USD | 0.1583 | 0.1656 | 0.1482 | 0.1621 | 0.4868 | -0.019 (-10.34%) | 96,800 |
20 Dec 2016 | USD | 0.162 | 0.1808 | 0.159 | 0.1808 | 0.5429 | +0.033 (+22.16%) | 4,226 |
19 Dec 2016 | USD | 0.148 | 0.148 | 0.148 | 0.148 | 0.4444 | -0.01 (-6.57%) | 488 |
16 Dec 2016 | USD | 0.1584 | 0.1584 | 0.1584 | 0.1584 | 0.4757 | -0.011 (-6.71%) | 1,000 |
15 Dec 2016 | USD | 0.1626 | 0.1732 | 0.161 | 0.1698 | 0.5099 | +0.002 (+1.13%) | 41,470 |
14 Dec 2016 | USD | 0.1576 | 0.1691 | 0.1576 | 0.1679 | 0.5042 | +0.006 (+3.71%) | 50,500 |