Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2017 | USD | 0.4 | 0.4 | 0.352 | 0.39 | 0.39 | -0.01 (-2.50%) | 69,030 |
20 Jan 2017 | USD | 0.355 | 0.4 | 0.355 | 0.4 | 0.4 | +0.049 (+14.09%) | 76,199 |
19 Jan 2017 | USD | 0.37 | 0.3999 | 0.3505 | 0.3506 | 0.3506 | -0.049 (-12.35%) | 26,846 |
18 Jan 2017 | USD | 0.4099 | 0.4099 | 0.4 | 0.4 | 0.4 | +0.01 (+2.56%) | 36,292 |
17 Jan 2017 | USD | 0.4275 | 0.435 | 0.3712 | 0.39 | 0.39 | -0.04 (-9.30%) | 53,786 |
16 Jan 2017 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.4 | 0.435 | 0.3711 | 0.43 | 0.43 | +0.03 (+7.50%) | 128,818 |
12 Jan 2017 | USD | 0.45 | 0.45 | 0.38 | 0.4 | 0.4 | -0.05 (-11.11%) | 124,802 |
11 Jan 2017 | USD | 0.368 | 0.455 | 0.366 | 0.45 | 0.45 | +0.085 (+23.29%) | 257,361 |
10 Jan 2017 | USD | 0.3749 | 0.3749 | 0.3402 | 0.365 | 0.365 | -0.003 (-0.82%) | 52,637 |
9 Jan 2017 | USD | 0.3549 | 0.38 | 0.3401 | 0.368 | 0.368 | +0.015 (+4.31%) | 157,554 |
6 Jan 2017 | USD | 0.355 | 0.355 | 0.3313 | 0.3528 | 0.3528 | +0.023 (+6.91%) | 13,710 |
5 Jan 2017 | USD | 0.355 | 0.355 | 0.33 | 0.33 | 0.33 | -0.025 (-7.04%) | 153,998 |
4 Jan 2017 | USD | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 46,947 |
3 Jan 2017 | USD | 0.31 | 0.355 | 0.31 | 0.35 | 0.35 | +0.048 (+15.89%) | 332,985 |
2 Jan 2017 | USD | 0.302 | 0.302 | 0.302 | 0.302 | 0.302 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.33 | 0.33 | 0.3 | 0.302 | 0.302 | -0.028 (-8.46%) | 113,843 |
29 Dec 2016 | USD | 0.3522 | 0.3522 | 0.31 | 0.3299 | 0.3299 | -0.04 (-10.84%) | 193,569 |
28 Dec 2016 | USD | 0.34 | 0.3898 | 0.34 | 0.37 | 0.37 | +0.004 (+1.09%) | 44,923 |
27 Dec 2016 | USD | 0.33 | 0.43 | 0.33 | 0.366 | 0.366 | -0.014 (-3.68%) | 32,694 |
26 Dec 2016 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.4 | 0.4 | 0.361 | 0.38 | 0.38 | -0.03 (-7.32%) | 79,991 |
22 Dec 2016 | USD | 0.41 | 0.41 | 0.331 | 0.41 | 0.41 | +0.02 (+5.13%) | 57,440 |
21 Dec 2016 | USD | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 27,250 |
20 Dec 2016 | USD | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | +0.01 (+2.50%) | 26,416 |
19 Dec 2016 | USD | 0.43 | 0.438 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 77,014 |
16 Dec 2016 | USD | 0.4001 | 0.4499 | 0.4 | 0.43 | 0.43 | +0.03 (+7.47%) | 16,690 |
15 Dec 2016 | USD | 0.44 | 0.45 | 0.4 | 0.4001 | 0.4001 | -0.05 (-11.09%) | 42,606 |
14 Dec 2016 | USD | 0.447 | 0.45 | 0.408 | 0.45 | 0.45 | 0.0 (0.0%) | 26,097 |
13 Dec 2016 | USD | 0.43 | 0.45 | 0.371 | 0.45 | 0.45 | +0.035 (+8.43%) | 40,496 |