Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2016 | USD | 0.6275 | 0.675 | 0.61 | 0.64 | 0.64 | +0.01 (+1.60%) | 315,633 |
28 Oct 2016 | USD | 0.62 | 0.65 | 0.6 | 0.6299 | 0.6299 | +0.089 (+16.43%) | 199,451 |
27 Oct 2016 | USD | 0.68 | 0.68 | 0.51 | 0.541 | 0.541 | -0.119 (-18.03%) | 458,075 |
26 Oct 2016 | USD | 1.35 | 1.35 | 0.56 | 0.66 | 0.66 | -0.73 (-52.52%) | 1,624,386 |
25 Oct 2016 | USD | 0.95 | 1.8 | 0.95 | 1.39 | 1.39 | +0.409 (+41.69%) | 340,746 |
24 Oct 2016 | USD | 0.975 | 1 | 0.67 | 0.981 | 0.981 | +0.301 (+44.26%) | 140,798 |
21 Oct 2016 | USD | 0.565 | 0.95 | 0.565 | 0.68 | 0.68 | +0.11 (+19.30%) | 97,347 |
20 Oct 2016 | USD | 0.4311 | 0.57 | 0.431 | 0.57 | 0.57 | +0.154 (+37.02%) | 49,098 |
19 Oct 2016 | USD | 0.458 | 0.5 | 0.416 | 0.416 | 0.416 | -0.01 (-2.28%) | 4,810 |
18 Oct 2016 | USD | 0.494 | 0.494 | 0.4257 | 0.4257 | 0.4257 | -0.044 (-9.43%) | 23,306 |
17 Oct 2016 | USD | 0.4674 | 0.5199 | 0.4674 | 0.47 | 0.47 | -0.04 (-7.84%) | 5,187 |
14 Oct 2016 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 1,500 |
13 Oct 2016 | USD | 0.4255 | 0.5199 | 0.4255 | 0.51 | 0.51 | -0.01 (-1.90%) | 6,856 |
12 Oct 2016 | USD | 0.5199 | 0.5199 | 0.5199 | 0.5199 | 0.5199 | -0 (-0.02%) | 420 |
11 Oct 2016 | USD | 0.4 | 0.52 | 0.4 | 0.52 | 0.52 | 0.0 (0.0%) | 4,818 |
10 Oct 2016 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 2,020 |
7 Oct 2016 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 630 |
6 Oct 2016 | USD | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | +0.04 (+8.33%) | 1,600 |
5 Oct 2016 | USD | 0.48 | 0.54 | 0.48 | 0.48 | 0.48 | +0.02 (+4.35%) | 8,551 |
4 Oct 2016 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.06 (-11.54%) | 500 |
3 Oct 2016 | USD | 0.46 | 0.545 | 0.46 | 0.52 | 0.52 | +0.05 (+10.64%) | 14,356 |
30 Sep 2016 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
29 Sep 2016 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
28 Sep 2016 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
27 Sep 2016 | USD | 0.47 | 0.5 | 0.47 | 0.47 | 0.47 | -0.05 (-9.62%) | 8,700 |
26 Sep 2016 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 255 |
23 Sep 2016 | USD | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 4,284 |
22 Sep 2016 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.006 (+1.21%) | 15,000 |
21 Sep 2016 | USD | 0.4746 | 0.494 | 0.47 | 0.494 | 0.494 | -0.066 (-11.79%) | 12,100 |
20 Sep 2016 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 1,300 |