Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2017 | USD | 0.117 | 0.118 | 0.117 | 0.117 | 1.17 | -0.003 (-2.50%) | 5,800 |
3 Mar 2017 | USD | 0.118 | 0.12 | 0.118 | 0.12 | 1.2 | +0.002 (+1.69%) | 3,000 |
2 Mar 2017 | USD | 0.114 | 0.121 | 0.114 | 0.118 | 1.18 | -0.004 (-3.28%) | 24,600 |
1 Mar 2017 | USD | 0.118 | 0.122 | 0.118 | 0.122 | 1.22 | +0.002 (+1.67%) | 16,900 |
28 Feb 2017 | USD | 0.127 | 0.131 | 0.12 | 0.12 | 1.2 | -0.007 (-5.51%) | 39,800 |
27 Feb 2017 | USD | 0.132 | 0.132 | 0.122 | 0.127 | 1.27 | +0.006 (+4.96%) | 9,000 |
24 Feb 2017 | USD | 0.126 | 0.126 | 0.116 | 0.121 | 1.21 | -0.005 (-3.97%) | 16,200 |
23 Feb 2017 | USD | 0.126 | 0.126 | 0.116 | 0.126 | 1.26 | +0.003 (+2.44%) | 18,900 |
22 Feb 2017 | USD | 0.122 | 0.126 | 0.122 | 0.123 | 1.23 | -0.003 (-2.38%) | 8,500 |
21 Feb 2017 | USD | 0.131 | 0.131 | 0.126 | 0.126 | 1.26 | +0.001 (+0.80%) | 3,800 |
20 Feb 2017 | USD | 0.125 | 0.125 | 0.125 | 0.125 | 1.25 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.124 | 0.128 | 0.117 | 0.125 | 1.25 | -0.005 (-3.85%) | 20,000 |
16 Feb 2017 | USD | 0.132 | 0.132 | 0.129 | 0.13 | 1.3 | +0.006 (+4.84%) | 40,200 |
15 Feb 2017 | USD | 0.127 | 0.127 | 0.117 | 0.124 | 1.24 | +0.002 (+1.64%) | 32,300 |
14 Feb 2017 | USD | 0.124 | 0.124 | 0.122 | 0.122 | 1.22 | -0.004 (-3.17%) | 55,100 |
13 Feb 2017 | USD | 0.134 | 0.134 | 0.124 | 0.126 | 1.26 | -0.009 (-6.67%) | 42,300 |
10 Feb 2017 | USD | 0.135 | 0.135 | 0.135 | 0.135 | 1.35 | +0.007 (+5.47%) | 5,000 |
9 Feb 2017 | USD | 0.129 | 0.135 | 0.128 | 0.128 | 1.28 | -0.003 (-2.29%) | 33,000 |
8 Feb 2017 | USD | 0.127 | 0.135 | 0.125 | 0.131 | 1.31 | +0.004 (+3.15%) | 41,900 |
7 Feb 2017 | USD | 0.127 | 0.132 | 0.12 | 0.127 | 1.27 | -0.001 (-0.78%) | 58,100 |
6 Feb 2017 | USD | 0.138 | 0.138 | 0.12 | 0.128 | 1.28 | -0.001 (-0.78%) | 44,300 |
3 Feb 2017 | USD | 0.131 | 0.132 | 0.126 | 0.129 | 1.29 | -0.003 (-2.27%) | 32,200 |
2 Feb 2017 | USD | 0.133 | 0.133 | 0.129 | 0.132 | 1.32 | 0.0 (0.0%) | 26,600 |
1 Feb 2017 | USD | 0.137 | 0.138 | 0.132 | 0.132 | 1.32 | -0.004 (-2.94%) | 17,300 |
31 Jan 2017 | USD | 0.135 | 0.136 | 0.13 | 0.136 | 1.36 | -0.003 (-2.16%) | 24,100 |
30 Jan 2017 | USD | 0.13 | 0.139 | 0.13 | 0.139 | 1.39 | +0.009 (+6.92%) | 24,700 |
27 Jan 2017 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 1.3 | -0.014 (-9.72%) | 15,600 |
26 Jan 2017 | USD | 0.139 | 0.144 | 0.132 | 0.144 | 1.44 | +0.001 (+0.70%) | 15,500 |
25 Jan 2017 | USD | 0.143 | 0.144 | 0.139 | 0.143 | 1.43 | 0.0 (0.0%) | 44,800 |
24 Jan 2017 | USD | 0.139 | 0.143 | 0.134 | 0.143 | 1.43 | +0.002 (+1.42%) | 78,300 |