Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2016 | USD | 0.1588 | 0.1651 | 0.155 | 0.1619 | 0.4862 | -0.001 (-0.67%) | 83,125 |
12 Dec 2016 | USD | 0.1612 | 0.1727 | 0.1612 | 0.163 | 0.4895 | +0.009 (+5.98%) | 62,430 |
9 Dec 2016 | USD | 0.159 | 0.165 | 0.1537 | 0.1538 | 0.4619 | -0.004 (-2.23%) | 55,700 |
8 Dec 2016 | USD | 0.169 | 0.169 | 0.1573 | 0.1573 | 0.4724 | +0.001 (+0.83%) | 72,504 |
7 Dec 2016 | USD | 0.1591 | 0.1591 | 0.156 | 0.156 | 0.4685 | -0.003 (-2.07%) | 10,368 |
6 Dec 2016 | USD | 0.1705 | 0.1706 | 0.1567 | 0.1593 | 0.4784 | -0.008 (-4.67%) | 335,111 |
5 Dec 2016 | USD | 0.1671 | 0.1709 | 0.1669 | 0.1671 | 0.5018 | +0 (+0.18%) | 55,000 |
2 Dec 2016 | USD | 0.1668 | 0.1668 | 0.1668 | 0.1668 | 0.5009 | +0.007 (+4.58%) | 12,000 |
1 Dec 2016 | USD | 0.1589 | 0.1751 | 0.152 | 0.1595 | 0.479 | -0.009 (-5.57%) | 185,850 |
30 Nov 2016 | USD | 0.13 | 0.169 | 0.13 | 0.1689 | 0.5072 | +0.038 (+28.93%) | 564,462 |
29 Nov 2016 | USD | 0.1288 | 0.131 | 0.1288 | 0.131 | 0.3934 | -0.011 (-7.68%) | 554 |
28 Nov 2016 | USD | 0.1419 | 0.1419 | 0.1419 | 0.1419 | 0.4261 | 0.0 (0.0%) | 0 |
25 Nov 2016 | USD | 0.136 | 0.1532 | 0.136 | 0.1419 | 0.4261 | -0.004 (-3.07%) | 4,656 |
24 Nov 2016 | USD | 0.1464 | 0.1464 | 0.1464 | 0.1464 | 0.4396 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.1605 | 0.1608 | 0.142 | 0.1464 | 0.4396 | -0.009 (-5.55%) | 42,869 |
22 Nov 2016 | USD | 0.1575 | 0.1575 | 0.155 | 0.155 | 0.4655 | -0.025 (-13.65%) | 13,000 |
21 Nov 2016 | USD | 0.1795 | 0.1795 | 0.1795 | 0.1795 | 0.539 | 0.0 (0.0%) | 0 |
18 Nov 2016 | USD | 0.165 | 0.188 | 0.165 | 0.1795 | 0.539 | +0.006 (+3.76%) | 57,811 |
17 Nov 2016 | USD | 0.1612 | 0.173 | 0.1541 | 0.173 | 0.5195 | +0.018 (+11.83%) | 15,300 |
16 Nov 2016 | USD | 0.1547 | 0.1547 | 0.1547 | 0.1547 | 0.4646 | +0.003 (+1.64%) | 500 |
15 Nov 2016 | USD | 0.154 | 0.1572 | 0.1522 | 0.1522 | 0.4571 | -0.012 (-7.20%) | 7,500 |
14 Nov 2016 | USD | 0.154 | 0.164 | 0.154 | 0.164 | 0.4925 | +0.016 (+10.51%) | 59,000 |
11 Nov 2016 | USD | 0.1484 | 0.1484 | 0.1484 | 0.1484 | 0.4456 | 0.0 (0.0%) | 0 |
10 Nov 2016 | USD | 0.165 | 0.165 | 0.145 | 0.1484 | 0.4456 | -0.01 (-6.08%) | 157,997 |
9 Nov 2016 | USD | 0.1412 | 0.18 | 0.1412 | 0.158 | 0.4745 | -0.007 (-4.24%) | 319,552 |
8 Nov 2016 | USD | 0.155 | 0.17 | 0.155 | 0.165 | 0.4955 | +0.02 (+13.79%) | 126,454 |
7 Nov 2016 | USD | 0.147 | 0.147 | 0.145 | 0.145 | 0.4354 | -0.002 (-1.23%) | 121,000 |
4 Nov 2016 | USD | 0.1468 | 0.1468 | 0.1468 | 0.1468 | 0.4408 | -0.008 (-4.98%) | 30,000 |
3 Nov 2016 | USD | 0.1545 | 0.1545 | 0.1545 | 0.1545 | 0.464 | +0.004 (+3%) | 85,200 |
2 Nov 2016 | USD | 0.1595 | 0.1844 | 0.15 | 0.15 | 0.4505 | -0.031 (-16.99%) | 21,500 |