Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | USD | 0.4885 | 0.49 | 0.39 | 0.4114 | 2,057 | -0.063 (-13.24%) | 18,019 |
15 Mar 2017 | USD | 0.471 | 0.5 | 0.47 | 0.4742 | 2,371 | -0.006 (-1.21%) | 3,610 |
14 Mar 2017 | USD | 0.491 | 0.5 | 0.45 | 0.48 | 2,400 | -0.024 (-4.82%) | 11,100 |
13 Mar 2017 | USD | 0.53 | 0.5398 | 0.489 | 0.5043 | 2,521.5 | -0.016 (-3.02%) | 26,630 |
10 Mar 2017 | USD | 0.529 | 0.56 | 0.5129 | 0.52 | 2,600 | +0 (+0.02%) | 42,014 |
9 Mar 2017 | USD | 0.47 | 0.54 | 0.47 | 0.5199 | 2,599.5 | +0.04 (+8.31%) | 38,621 |
8 Mar 2017 | USD | 0.489 | 0.4999 | 0.459 | 0.48 | 2,400 | -0.01 (-2.04%) | 12,577 |
7 Mar 2017 | USD | 0.42 | 0.5147 | 0.41 | 0.49 | 2,450 | +0.07 (+16.67%) | 135,139 |
6 Mar 2017 | USD | 0.4131 | 0.42 | 0.405 | 0.42 | 2,100 | +0.013 (+3.32%) | 10,108 |
3 Mar 2017 | USD | 0.395 | 0.4199 | 0.395 | 0.4065 | 2,032.5 | +0.002 (+0.37%) | 5,570 |
2 Mar 2017 | USD | 0.395 | 0.4068 | 0.385 | 0.405 | 2,025 | +0.01 (+2.53%) | 7,724 |
1 Mar 2017 | USD | 0.39 | 0.4069 | 0.39 | 0.395 | 1,975 | -0.005 (-1.30%) | 4,637 |
28 Feb 2017 | USD | 0.39 | 0.42 | 0.3813 | 0.4002 | 2,001 | +0.005 (+1.32%) | 26,606 |
27 Feb 2017 | USD | 0.395 | 0.4 | 0.3848 | 0.395 | 1,975 | 0.0 (0.0%) | 6,255 |
24 Feb 2017 | USD | 0.385 | 0.395 | 0.38 | 0.395 | 1,975 | +0.01 (+2.60%) | 8,081 |
23 Feb 2017 | USD | 0.4 | 0.4 | 0.38 | 0.385 | 1,925 | -0.008 (-1.99%) | 15,167 |
22 Feb 2017 | USD | 0.382 | 0.3949 | 0.382 | 0.3928 | 1,964 | +0.003 (+0.72%) | 5,902 |
21 Feb 2017 | USD | 0.38 | 0.4 | 0.38 | 0.39 | 1,950 | -0.01 (-2.50%) | 12,485 |
20 Feb 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 2,000 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.4 | 0.4 | 0.3751 | 0.4 | 2,000 | +0.01 (+2.56%) | 13,995 |
16 Feb 2017 | USD | 0.39 | 0.4002 | 0.39 | 0.39 | 1,950 | -0.001 (-0.26%) | 4,079 |
15 Feb 2017 | USD | 0.4 | 0.41 | 0.39 | 0.391 | 1,955 | -0.009 (-2.25%) | 9,660 |
14 Feb 2017 | USD | 0.41 | 0.4199 | 0.395 | 0.4 | 2,000 | -0 (-0.02%) | 4,958 |
13 Feb 2017 | USD | 0.4 | 0.4182 | 0.4 | 0.4001 | 2,000.5 | -0.01 (-2.41%) | 5,303 |
10 Feb 2017 | USD | 0.419 | 0.4198 | 0.4 | 0.41 | 2,050 | +0.003 (+0.74%) | 4,578 |
9 Feb 2017 | USD | 0.401 | 0.419 | 0.3822 | 0.407 | 2,035 | -0.012 (-2.82%) | 2,657 |
8 Feb 2017 | USD | 0.418 | 0.42 | 0.405 | 0.4188 | 2,094 | -0.001 (-0.29%) | 6,283 |
7 Feb 2017 | USD | 0.41 | 0.42 | 0.4015 | 0.42 | 2,100 | +0.018 (+4.61%) | 5,056 |
6 Feb 2017 | USD | 0.4104 | 0.42 | 0.4015 | 0.4015 | 2,007.5 | -0.009 (-2.07%) | 4,238 |
3 Feb 2017 | USD | 0.415 | 0.42 | 0.4022 | 0.41 | 2,050 | -0.005 (-1.20%) | 3,121 |