Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | USD | 0.38 | 0.38 | 0.3368 | 0.34 | 6.8 | -0.019 (-5.29%) | 16,574 |
8 Nov 2016 | USD | 0.34 | 0.38 | 0.28 | 0.359 | 7.18 | +0.069 (+23.79%) | 50,736 |
7 Nov 2016 | USD | 0.3005 | 0.4 | 0.28 | 0.29 | 5.8 | -0.011 (-3.65%) | 356,615 |
4 Nov 2016 | USD | 0.377 | 0.4 | 0.3 | 0.301 | 6.02 | +0.001 (+0.33%) | 4,480 |
3 Nov 2016 | USD | 0.301 | 0.405 | 0.3 | 0.3 | 6 | -0.105 (-25.93%) | 29,500 |
2 Nov 2016 | USD | 0.41 | 0.41 | 0.3788 | 0.405 | 8.1 | +0.001 (+0.27%) | 19,532 |
1 Nov 2016 | USD | 0.37 | 0.4039 | 0.37 | 0.4039 | 8.078 | +0.044 (+12.19%) | 4,500 |
31 Oct 2016 | USD | 0.398 | 0.42 | 0.36 | 0.36 | 7.2 | -0.009 (-2.44%) | 30,540 |
28 Oct 2016 | USD | 0.369 | 0.369 | 0.369 | 0.369 | 7.38 | +0 (+0.03%) | 3,017 |
27 Oct 2016 | USD | 0.369 | 0.369 | 0.32 | 0.3689 | 7.378 | +0.059 (+19%) | 17,825 |
26 Oct 2016 | USD | 0.39 | 0.39 | 0.305 | 0.31 | 6.2 | -0.07 (-18.42%) | 21,449 |
25 Oct 2016 | USD | 0.5 | 0.5 | 0.33 | 0.38 | 7.6 | +0.06 (+18.75%) | 45,772 |
24 Oct 2016 | USD | 0.44 | 0.44 | 0.2946 | 0.32 | 6.4 | -0.13 (-28.89%) | 76,469 |
21 Oct 2016 | USD | 0.46 | 0.46 | 0.42 | 0.45 | 9 | -0.01 (-2.17%) | 2,624 |
20 Oct 2016 | USD | 0.34 | 0.47 | 0.255 | 0.46 | 9.2 | +0.12 (+35.29%) | 10,780 |
19 Oct 2016 | USD | 0.49 | 0.49 | 0.34 | 0.34 | 6.8 | -0.144 (-29.82%) | 7,625 |
18 Oct 2016 | USD | 0.3449 | 0.51 | 0.285 | 0.4845 | 9.69 | +0.14 (+40.43%) | 69,286 |
17 Oct 2016 | USD | 0.345 | 0.345 | 0.31 | 0.345 | 6.9 | +0 (+0.03%) | 31,106 |
14 Oct 2016 | USD | 0.35 | 0.35 | 0.291 | 0.3449 | 6.898 | +0.045 (+14.97%) | 13,845 |
13 Oct 2016 | USD | 0.283 | 0.38 | 0.273 | 0.3 | 6 | +0.058 (+23.97%) | 20,900 |
12 Oct 2016 | USD | 0.3 | 0.35 | 0.242 | 0.242 | 4.84 | -0.034 (-12.32%) | 56,124 |
11 Oct 2016 | USD | 0.27 | 0.35 | 0.27 | 0.276 | 5.52 | +0.026 (+10.40%) | 40,618 |
10 Oct 2016 | USD | 0.45 | 0.45 | 0.2 | 0.25 | 5 | -0.07 (-21.88%) | 81,114 |
7 Oct 2016 | USD | 0.287 | 0.35 | 0.251 | 0.32 | 6.4 | -0.07 (-17.95%) | 49,281 |
6 Oct 2016 | USD | 0.435 | 0.46 | 0.39 | 0.39 | 7.8 | -0.004 (-1.02%) | 53,085 |
5 Oct 2016 | USD | 0.455 | 0.46 | 0.25 | 0.394 | 7.88 | -0.006 (-1.50%) | 71,773 |
4 Oct 2016 | USD | 0.455 | 0.455 | 0.3657 | 0.4 | 8 | -0.055 (-12.09%) | 23,075 |
3 Oct 2016 | USD | 0.46 | 0.46 | 0.35 | 0.455 | 9.1 | -0.005 (-1.09%) | 3,900 |
30 Sep 2016 | USD | 0.4435 | 0.46 | 0.4435 | 0.46 | 9.2 | 0.0 (0.0%) | 7,957 |
29 Sep 2016 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 9.2 | +0.058 (+14.40%) | 565 |