Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | USD | 0.2901 | 0.3 | 0.25 | 0.27 | 5.4 | -0.02 (-6.93%) | 78,565 |
14 Mar 2017 | USD | 0.29 | 0.3 | 0.2825 | 0.2901 | 5.802 | +0.01 (+3.61%) | 36,448 |
13 Mar 2017 | USD | 0.2499 | 0.29 | 0.2498 | 0.28 | 5.6 | +0.03 (+12.04%) | 108,783 |
10 Mar 2017 | USD | 0.27 | 0.27 | 0.2499 | 0.2499 | 4.998 | +0.01 (+4.13%) | 5,750 |
9 Mar 2017 | USD | 0.285 | 0.285 | 0.24 | 0.24 | 4.8 | -0.018 (-6.90%) | 34,663 |
8 Mar 2017 | USD | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 5.156 | 0.0 (0.0%) | 22,103 |
7 Mar 2017 | USD | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 5.156 | 0.0 (0.0%) | 0 |
6 Mar 2017 | USD | 0.2351 | 0.2578 | 0.235 | 0.2578 | 5.156 | +0.027 (+11.60%) | 29,450 |
3 Mar 2017 | USD | 0.277 | 0.277 | 0.231 | 0.231 | 4.62 | -0.046 (-16.61%) | 15,426 |
2 Mar 2017 | USD | 0.28 | 0.28 | 0.277 | 0.277 | 5.54 | +0.016 (+6.13%) | 4,810 |
1 Mar 2017 | USD | 0.27 | 0.282 | 0.261 | 0.261 | 5.22 | -0.02 (-7.12%) | 16,600 |
28 Feb 2017 | USD | 0.3 | 0.3 | 0.281 | 0.281 | 5.62 | -0.019 (-6.33%) | 6,100 |
27 Feb 2017 | USD | 0.3 | 0.31 | 0.3 | 0.3 | 6 | -0 (-0.03%) | 4,800 |
24 Feb 2017 | USD | 0.3 | 0.32 | 0.271 | 0.3001 | 6.002 | 0.0 (0.0%) | 17,752 |
23 Feb 2017 | USD | 0.36 | 0.36 | 0.3001 | 0.3001 | 6.002 | -0.04 (-11.74%) | 18,950 |
22 Feb 2017 | USD | 0.344 | 0.3625 | 0.32 | 0.34 | 6.8 | +0.02 (+6.25%) | 25,548 |
21 Feb 2017 | USD | 0.3379 | 0.362 | 0.3 | 0.32 | 6.4 | +0.038 (+13.48%) | 32,304 |
20 Feb 2017 | USD | 0.282 | 0.282 | 0.282 | 0.282 | 5.64 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.3 | 0.36 | 0.282 | 0.282 | 5.64 | +0.002 (+0.71%) | 159,474 |
16 Feb 2017 | USD | 0.29 | 0.29 | 0.271 | 0.28 | 5.6 | -0.01 (-3.45%) | 30,549 |
15 Feb 2017 | USD | 0.285 | 0.29 | 0.285 | 0.29 | 5.8 | +0.009 (+3.20%) | 8,696 |
14 Feb 2017 | USD | 0.33 | 0.34 | 0.2501 | 0.281 | 5.62 | -0.009 (-3.10%) | 41,002 |
13 Feb 2017 | USD | 0.3 | 0.3 | 0.25 | 0.29 | 5.8 | +0.005 (+1.61%) | 160,747 |
10 Feb 2017 | USD | 0.2425 | 0.29 | 0.2391 | 0.2854 | 5.708 | +0.056 (+24.63%) | 127,045 |
9 Feb 2017 | USD | 0.2375 | 0.2375 | 0.2289 | 0.229 | 4.58 | -0.021 (-8.36%) | 33,200 |
8 Feb 2017 | USD | 0.2463 | 0.254 | 0.23 | 0.2499 | 4.998 | +0.012 (+5.18%) | 27,377 |
7 Feb 2017 | USD | 0.2375 | 0.2376 | 0.2375 | 0.2376 | 4.752 | +0 (+0.08%) | 6,570 |
6 Feb 2017 | USD | 0.2308 | 0.2595 | 0.23 | 0.2374 | 4.748 | -0.022 (-8.52%) | 96,264 |
3 Feb 2017 | USD | 0.24 | 0.2595 | 0.24 | 0.2595 | 5.19 | +0.019 (+8.13%) | 93,700 |
2 Feb 2017 | USD | 0.2839 | 0.3 | 0.24 | 0.24 | 4.8 | -0.06 (-20%) | 65,380 |