Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2017 | USD | 0.3045 | 0.3045 | 0.3045 | 0.3045 | 0.3045 | +0.004 (+1.50%) | 20,000 |
30 Mar 2017 | USD | 0.308 | 0.308 | 0.3 | 0.3 | 0.3 | -0.011 (-3.44%) | 4,000 |
29 Mar 2017 | USD | 0.2994 | 0.3107 | 0.2994 | 0.3107 | 0.3107 | +0.031 (+10.96%) | 6,000 |
28 Mar 2017 | USD | 0.316 | 0.316 | 0.28 | 0.28 | 0.28 | -0.018 (-6.20%) | 156,500 |
27 Mar 2017 | USD | 0.2863 | 0.2985 | 0.2773 | 0.2985 | 0.2985 | +0.009 (+3.29%) | 9,800 |
24 Mar 2017 | USD | 0.289 | 0.289 | 0.289 | 0.289 | 0.289 | 0.0 (0.0%) | 0 |
23 Mar 2017 | USD | 0.289 | 0.289 | 0.289 | 0.289 | 0.289 | -0.001 (-0.34%) | 1,000 |
22 Mar 2017 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,500 |
21 Mar 2017 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.02 (+7.14%) | 750 |
20 Mar 2017 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.023 (-7.59%) | 3,000 |
17 Mar 2017 | USD | 0.303 | 0.303 | 0.303 | 0.303 | 0.303 | +0.012 (+4.12%) | 1,100 |
16 Mar 2017 | USD | 0.2883 | 0.291 | 0.2805 | 0.291 | 0.291 | -0.005 (-1.59%) | 29,500 |
15 Mar 2017 | USD | 0.2994 | 0.2994 | 0.2957 | 0.2957 | 0.2957 | -0.004 (-1.43%) | 5,000 |
14 Mar 2017 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.001 (-0.23%) | 1,070 |
13 Mar 2017 | USD | 0.296 | 0.3007 | 0.2906 | 0.3007 | 0.3007 | +0.004 (+1.31%) | 33,900 |
10 Mar 2017 | USD | 0.295 | 0.299 | 0.2722 | 0.2968 | 0.2968 | +0.001 (+0.44%) | 20,500 |
9 Mar 2017 | USD | 0.2881 | 0.2955 | 0.2881 | 0.2955 | 0.2955 | +0.016 (+5.69%) | 1,700 |
8 Mar 2017 | USD | 0.29 | 0.29 | 0.2796 | 0.2796 | 0.2796 | -0.02 (-6.80%) | 22,074 |
7 Mar 2017 | USD | 0.2976 | 0.3 | 0.2976 | 0.3 | 0.3 | -0.013 (-4.03%) | 26,500 |
6 Mar 2017 | USD | 0.309 | 0.3126 | 0.2876 | 0.3126 | 0.3126 | +0.013 (+4.20%) | 55,686 |
3 Mar 2017 | USD | 0.31 | 0.31 | 0.2965 | 0.3 | 0.3 | -0.005 (-1.64%) | 35,200 |
2 Mar 2017 | USD | 0.302 | 0.31 | 0.3 | 0.305 | 0.305 | +0.004 (+1.46%) | 11,300 |
1 Mar 2017 | USD | 0.3006 | 0.3006 | 0.3006 | 0.3006 | 0.3006 | 0.0 (0.0%) | 0 |
28 Feb 2017 | USD | 0.2985 | 0.3006 | 0.27 | 0.3006 | 0.3006 | -0.009 (-3.03%) | 46,575 |
27 Feb 2017 | USD | 0.311 | 0.311 | 0.2894 | 0.31 | 0.31 | -0.006 (-1.90%) | 33,200 |
24 Feb 2017 | USD | 0.322 | 0.33 | 0.3111 | 0.316 | 0.316 | -0.011 (-3.22%) | 45,318 |
23 Feb 2017 | USD | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 0.0 (0.0%) | 0 |
22 Feb 2017 | USD | 0.339 | 0.347 | 0.3172 | 0.3265 | 0.3265 | -0.019 (-5.53%) | 102,178 |
21 Feb 2017 | USD | 0.3376 | 0.3495 | 0.276 | 0.3456 | 0.3456 | +0.021 (+6.34%) | 486,587 |
20 Feb 2017 | USD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |