Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2017 | USD | 0.26 | 0.2746 | 0.23 | 0.2311 | 0.2311 | -0.029 (-11.12%) | 83,517 |
8 Mar 2017 | USD | 0.2547 | 0.2799 | 0.2547 | 0.26 | 0.26 | +0.001 (+0.42%) | 25,430 |
7 Mar 2017 | USD | 0.2301 | 0.2799 | 0.2301 | 0.2589 | 0.2589 | +0.033 (+14.56%) | 66,019 |
6 Mar 2017 | USD | 0.2619 | 0.2699 | 0.226 | 0.226 | 0.226 | -0.024 (-9.60%) | 49,658 |
3 Mar 2017 | USD | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.003 (-0.99%) | 33,911 |
2 Mar 2017 | USD | 0.2525 | 0.27 | 0.2525 | 0.2525 | 0.2525 | -0.018 (-6.48%) | 29,869 |
1 Mar 2017 | USD | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +0.02 (+8%) | 26,215 |
28 Feb 2017 | USD | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 23,000 |
27 Feb 2017 | USD | 0.272 | 0.272 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 13,490 |
24 Feb 2017 | USD | 0.2501 | 0.2699 | 0.25 | 0.25 | 0.25 | -0.029 (-10.36%) | 72,170 |
23 Feb 2017 | USD | 0.252 | 0.2899 | 0.25 | 0.2789 | 0.2789 | +0.024 (+9.33%) | 30,700 |
22 Feb 2017 | USD | 0.252 | 0.2886 | 0.252 | 0.2551 | 0.2551 | -0.023 (-8.40%) | 21,300 |
21 Feb 2017 | USD | 0.2899 | 0.2899 | 0.252 | 0.2785 | 0.2785 | -0.008 (-2.66%) | 10,680 |
20 Feb 2017 | USD | 0.2861 | 0.2861 | 0.2861 | 0.2861 | 0.2861 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.2601 | 0.2891 | 0.253 | 0.2861 | 0.2861 | +0.001 (+0.42%) | 12,450 |
16 Feb 2017 | USD | 0.253 | 0.289 | 0.253 | 0.2849 | 0.2849 | +0.032 (+12.61%) | 38,926 |
15 Feb 2017 | USD | 0.2534 | 0.2534 | 0.253 | 0.253 | 0.253 | -0.036 (-12.55%) | 4,235 |
14 Feb 2017 | USD | 0.2651 | 0.2893 | 0.253 | 0.2893 | 0.2893 | -0.001 (-0.21%) | 32,240 |
13 Feb 2017 | USD | 0.2651 | 0.2899 | 0.265 | 0.2899 | 0.2899 | +0.01 (+3.54%) | 9,000 |
10 Feb 2017 | USD | 0.275 | 0.28 | 0.252 | 0.28 | 0.28 | +0.005 (+1.82%) | 33,340 |
9 Feb 2017 | USD | 0.2865 | 0.2999 | 0.27 | 0.275 | 0.275 | -0.025 (-8.33%) | 12,265 |
8 Feb 2017 | USD | 0.373 | 0.373 | 0.262 | 0.3 | 0.3 | -0.05 (-14.26%) | 58,450 |
7 Feb 2017 | USD | 0.3101 | 0.3499 | 0.31 | 0.3499 | 0.3499 | -0 (-0.03%) | 22,079 |
6 Feb 2017 | USD | 0.2799 | 0.65 | 0.276 | 0.35 | 0.35 | +0.07 (+25.04%) | 92,010 |
3 Feb 2017 | USD | 0.26 | 0.28 | 0.255 | 0.2799 | 0.2799 | +0.04 (+16.58%) | 44,256 |
2 Feb 2017 | USD | 0.26 | 0.26 | 0.2401 | 0.2401 | 0.2401 | -0.02 (-7.65%) | 9,949 |
1 Feb 2017 | USD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.011 (+4.50%) | 22,500 |
31 Jan 2017 | USD | 0.221 | 0.2488 | 0.22 | 0.2488 | 0.2488 | +0.009 (+3.67%) | 11,700 |
30 Jan 2017 | USD | 0.22 | 0.26 | 0.2024 | 0.24 | 0.24 | +0.025 (+11.58%) | 64,600 |
27 Jan 2017 | USD | 0.215 | 0.23 | 0.215 | 0.2151 | 0.2151 | +0.005 (+2.43%) | 19,300 |