Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | USD | 0.111 | 0.1421 | 0.111 | 0.1321 | 6,605 | -0.018 (-11.93%) | 4,330 |
16 Mar 2017 | USD | 0.1358 | 0.175 | 0.112 | 0.15 | 7,500 | 0.0 (0.0%) | 14,430 |
15 Mar 2017 | USD | 0.175 | 0.175 | 0.13 | 0.15 | 7,500 | +0.009 (+6.38%) | 15,333 |
14 Mar 2017 | USD | 0.1725 | 0.175 | 0.1401 | 0.141 | 7,050 | -0.034 (-19.43%) | 19,898 |
13 Mar 2017 | USD | 0.1625 | 0.175 | 0.1625 | 0.175 | 8,750 | +0.025 (+16.67%) | 26,238 |
10 Mar 2017 | USD | 0.18 | 0.18 | 0.13 | 0.15 | 7,500 | 0.0 (0.0%) | 50,035 |
9 Mar 2017 | USD | 0.18 | 0.18 | 0.13 | 0.15 | 7,500 | -0.02 (-11.76%) | 40,563 |
8 Mar 2017 | USD | 0.17 | 0.17 | 0.131 | 0.17 | 8,500 | +0.01 (+6.25%) | 51,420 |
7 Mar 2017 | USD | 0.15 | 0.16 | 0.131 | 0.16 | 8,000 | +0.01 (+6.67%) | 86,284 |
6 Mar 2017 | USD | 0.15 | 0.15 | 0.13 | 0.15 | 7,500 | +0.02 (+15.38%) | 9,232 |
3 Mar 2017 | USD | 0.149 | 0.149 | 0.125 | 0.13 | 6,500 | +0.01 (+8.24%) | 26,356 |
2 Mar 2017 | USD | 0.1207 | 0.15 | 0.0915 | 0.1201 | 6,005 | -0.03 (-19.93%) | 52,725 |
1 Mar 2017 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 7,500 | +0.01 (+7.07%) | 3,843 |
28 Feb 2017 | USD | 0.138 | 0.16 | 0.138 | 0.1401 | 7,005 | -0.02 (-12.44%) | 9,214 |
27 Feb 2017 | USD | 0.1795 | 0.1795 | 0.1567 | 0.16 | 8,000 | +0.022 (+16.36%) | 11,551 |
24 Feb 2017 | USD | 0.18 | 0.18 | 0.1375 | 0.1375 | 6,875 | -0.001 (-0.36%) | 17,461 |
23 Feb 2017 | USD | 0.1799 | 0.18 | 0.135 | 0.138 | 6,900 | -0.042 (-23.29%) | 22,221 |
22 Feb 2017 | USD | 0.179 | 0.1799 | 0.121 | 0.1799 | 8,995 | +0.044 (+32.77%) | 56,316 |
21 Feb 2017 | USD | 0.1651 | 0.1899 | 0.1355 | 0.1355 | 6,775 | -0.054 (-28.65%) | 98,350 |
20 Feb 2017 | USD | 0.1899 | 0.1899 | 0.1899 | 0.1899 | 9,495 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.189 | 0.1899 | 0.155 | 0.1899 | 9,495 | 0.0 (0.0%) | 10,851 |
16 Feb 2017 | USD | 0.179 | 0.1899 | 0.155 | 0.1899 | 9,495 | +0.035 (+22.52%) | 72,658 |
15 Feb 2017 | USD | 0.155 | 0.155 | 0.155 | 0.155 | 7,750 | -0.005 (-3.13%) | 332 |
14 Feb 2017 | USD | 0.196 | 0.2 | 0.14 | 0.16 | 8,000 | -0.038 (-19.19%) | 46,733 |
13 Feb 2017 | USD | 0.2 | 0.2 | 0.14 | 0.198 | 9,900 | -0.001 (-0.50%) | 5,212 |
10 Feb 2017 | USD | 0.2 | 0.2 | 0.1231 | 0.199 | 9,950 | -0.001 (-0.50%) | 39,043 |
9 Feb 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 10,000 | +0.005 (+2.56%) | 4,727 |
8 Feb 2017 | USD | 0.22 | 0.22 | 0.152 | 0.195 | 9,750 | +0.045 (+30.00%) | 7,286 |
7 Feb 2017 | USD | 0.151 | 0.22 | 0.15 | 0.15 | 7,500 | 0.0 (0.0%) | 20,745 |
6 Feb 2017 | USD | 0.15 | 0.22 | 0.15 | 0.15 | 7,500 | -0.08 (-34.78%) | 11,078 |