Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2017 | USD | 0.392 | 0.403 | 0.392 | 0.4027 | 0.4027 | +0.009 (+2.29%) | 18,904 |
20 Jan 2017 | USD | 0.4 | 0.4 | 0.385 | 0.3937 | 0.3937 | +0.008 (+1.99%) | 24,070 |
19 Jan 2017 | USD | 0.41 | 0.41 | 0.37 | 0.386 | 0.386 | -0.017 (-4.19%) | 35,866 |
18 Jan 2017 | USD | 0.417 | 0.426 | 0.3943 | 0.4029 | 0.4029 | -0.021 (-4.84%) | 42,131 |
17 Jan 2017 | USD | 0.425 | 0.448 | 0.4155 | 0.4234 | 0.4234 | +0.009 (+2.27%) | 63,001 |
16 Jan 2017 | USD | 0.414 | 0.414 | 0.414 | 0.414 | 0.414 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.408 | 0.4239 | 0.408 | 0.414 | 0.414 | -0.023 (-5.28%) | 20,750 |
12 Jan 2017 | USD | 0.428 | 0.44 | 0.428 | 0.4371 | 0.4371 | +0.01 (+2.32%) | 98,280 |
11 Jan 2017 | USD | 0.411 | 0.4272 | 0.411 | 0.4272 | 0.4272 | +0.007 (+1.67%) | 4,500 |
10 Jan 2017 | USD | 0.43 | 0.4337 | 0.419 | 0.4202 | 0.4202 | -0.007 (-1.59%) | 36,350 |
9 Jan 2017 | USD | 0.426 | 0.427 | 0.4097 | 0.427 | 0.427 | +0.023 (+5.69%) | 68,350 |
6 Jan 2017 | USD | 0.4133 | 0.421 | 0.397 | 0.404 | 0.404 | -0.014 (-3.26%) | 45,266 |
5 Jan 2017 | USD | 0.412 | 0.435 | 0.4052 | 0.4176 | 0.4176 | +0.022 (+5.45%) | 86,290 |
4 Jan 2017 | USD | 0.3782 | 0.396 | 0.3705 | 0.396 | 0.396 | +0.026 (+6.91%) | 64,800 |
3 Jan 2017 | USD | 0.3812 | 0.3812 | 0.3691 | 0.3704 | 0.3704 | -0.01 (-2.53%) | 22,723 |
2 Jan 2017 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.375 | 0.383 | 0.3665 | 0.38 | 0.38 | +0.008 (+2.12%) | 79,632 |
29 Dec 2016 | USD | 0.36 | 0.3757 | 0.35 | 0.3721 | 0.3721 | +0.026 (+7.54%) | 211,566 |
28 Dec 2016 | USD | 0.364 | 0.364 | 0.335 | 0.346 | 0.346 | +0.016 (+4.78%) | 152,793 |
27 Dec 2016 | USD | 0.3302 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | 0.0 (0.0%) | 0 |
26 Dec 2016 | USD | 0.3302 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.317 | 0.3306 | 0.312 | 0.3302 | 0.3302 | +0.013 (+4.16%) | 47,122 |
22 Dec 2016 | USD | 0.297 | 0.3181 | 0.297 | 0.317 | 0.317 | +0.017 (+5.67%) | 104,380 |
21 Dec 2016 | USD | 0.3105 | 0.3105 | 0.2895 | 0.3 | 0.3 | +0.003 (+0.91%) | 51,350 |
20 Dec 2016 | USD | 0.2886 | 0.302 | 0.276 | 0.2973 | 0.2973 | -0.014 (-4.53%) | 226,868 |
19 Dec 2016 | USD | 0.31 | 0.316 | 0.295 | 0.3114 | 0.3114 | +0.002 (+0.71%) | 42,255 |
16 Dec 2016 | USD | 0.3292 | 0.3304 | 0.3 | 0.3092 | 0.3092 | -0.011 (-3.50%) | 189,763 |
15 Dec 2016 | USD | 0.335 | 0.335 | 0.306 | 0.3204 | 0.3204 | -0.013 (-3.99%) | 119,727 |
14 Dec 2016 | USD | 0.3625 | 0.3763 | 0.3337 | 0.3337 | 0.3337 | -0.013 (-3.83%) | 56,900 |
13 Dec 2016 | USD | 0.3741 | 0.3794 | 0.3408 | 0.347 | 0.347 | -0.027 (-7.14%) | 68,021 |