Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2017 | USD | 0.23 | 0.2312 | 0.2102 | 0.2276 | 0.2276 | -0.009 (-3.64%) | 209,034 |
13 Mar 2017 | USD | 0.247 | 0.254 | 0.233 | 0.2362 | 0.2362 | -0.021 (-8.34%) | 104,455 |
10 Mar 2017 | USD | 0.255 | 0.2604 | 0.2425 | 0.2577 | 0.2577 | +0.008 (+3.08%) | 353,156 |
9 Mar 2017 | USD | 0.25 | 0.251 | 0.2415 | 0.25 | 0.25 | 0.0 (0.0%) | 234,000 |
8 Mar 2017 | USD | 0.2577 | 0.2577 | 0.2464 | 0.25 | 0.25 | 0.0 (0.0%) | 133,028 |
7 Mar 2017 | USD | 0.24 | 0.2595 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 42,068 |
6 Mar 2017 | USD | 0.2367 | 0.24 | 0.2293 | 0.24 | 0.24 | 0.0 (0.0%) | 310,220 |
3 Mar 2017 | USD | 0.2482 | 0.2515 | 0.23 | 0.24 | 0.24 | -0.01 (-4.08%) | 199,198 |
2 Mar 2017 | USD | 0.249 | 0.26 | 0.242 | 0.2502 | 0.2502 | -0.002 (-0.91%) | 67,684 |
1 Mar 2017 | USD | 0.2303 | 0.26 | 0.223 | 0.2525 | 0.2525 | -0.007 (-2.88%) | 170,988 |
28 Feb 2017 | USD | 0.2747 | 0.2747 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 130,666 |
27 Feb 2017 | USD | 0.273 | 0.2824 | 0.262 | 0.27 | 0.27 | -0.001 (-0.26%) | 62,700 |
24 Feb 2017 | USD | 0.2729 | 0.2838 | 0.2614 | 0.2707 | 0.2707 | -0.017 (-6.01%) | 114,477 |
23 Feb 2017 | USD | 0.288 | 0.288 | 0.2801 | 0.288 | 0.288 | -0.002 (-0.69%) | 65,391 |
22 Feb 2017 | USD | 0.2948 | 0.2948 | 0.2699 | 0.29 | 0.29 | +0.018 (+6.66%) | 92,527 |
21 Feb 2017 | USD | 0.2735 | 0.2866 | 0.2682 | 0.2719 | 0.2719 | -0.007 (-2.40%) | 89,668 |
20 Feb 2017 | USD | 0.2786 | 0.2786 | 0.2786 | 0.2786 | 0.2786 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.2847 | 0.2951 | 0.2771 | 0.2786 | 0.2786 | -0.018 (-5.97%) | 67,625 |
16 Feb 2017 | USD | 0.3048 | 0.3161 | 0.28 | 0.2963 | 0.2963 | -0.016 (-5.03%) | 172,720 |
15 Feb 2017 | USD | 0.3263 | 0.3263 | 0.2982 | 0.312 | 0.312 | -0.015 (-4.62%) | 98,660 |
14 Feb 2017 | USD | 0.3394 | 0.3399 | 0.3151 | 0.3271 | 0.3271 | +0.008 (+2.38%) | 452,995 |
13 Feb 2017 | USD | 0.309 | 0.3416 | 0.3073 | 0.3195 | 0.3195 | +0.019 (+6.50%) | 220,751 |
10 Feb 2017 | USD | 0.2661 | 0.318 | 0.2635 | 0.3 | 0.3 | +0.055 (+22.25%) | 208,494 |
9 Feb 2017 | USD | 0.25 | 0.262 | 0.2422 | 0.2454 | 0.2454 | -0.002 (-0.73%) | 131,912 |
8 Feb 2017 | USD | 0.2336 | 0.2472 | 0.2256 | 0.2472 | 0.2472 | +0.026 (+11.65%) | 98,200 |
7 Feb 2017 | USD | 0.1945 | 0.2214 | 0.1945 | 0.2214 | 0.2214 | +0.033 (+17.33%) | 97,112 |
6 Feb 2017 | USD | 0.189 | 0.1917 | 0.1824 | 0.1887 | 0.1887 | -0.006 (-3.23%) | 59,000 |
3 Feb 2017 | USD | 0.2045 | 0.2045 | 0.195 | 0.195 | 0.195 | -0.005 (-2.35%) | 61,190 |
2 Feb 2017 | USD | 0.202 | 0.202 | 0.183 | 0.1997 | 0.1997 | -0.005 (-2.59%) | 214,715 |
1 Feb 2017 | USD | 0.2105 | 0.2105 | 0.2005 | 0.205 | 0.205 | -0.006 (-2.94%) | 2,000 |