Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | USD | 0.7175 | 0.795 | 0.685 | 0.76 | 38,000 | +0.025 (+3.40%) | 55,674 |
22 Dec 2016 | USD | 0.69 | 0.735 | 0.68 | 0.735 | 36,750 | +0.035 (+5.02%) | 34,293 |
21 Dec 2016 | USD | 0.7175 | 0.76 | 0.675 | 0.6999 | 34,995 | -0 (-0.01%) | 76,675 |
20 Dec 2016 | USD | 0.76 | 0.765 | 0.682 | 0.7 | 35,000 | -0.084 (-10.74%) | 184,681 |
19 Dec 2016 | USD | 0.72 | 0.829 | 0.643 | 0.7842 | 39,210 | +0.054 (+7.44%) | 423,704 |
16 Dec 2016 | USD | 0.67 | 0.737 | 0.6 | 0.7299 | 36,495 | +0.111 (+17.92%) | 339,794 |
15 Dec 2016 | USD | 0.51 | 0.619 | 0.49 | 0.619 | 30,950 | +0.059 (+10.54%) | 156,746 |
14 Dec 2016 | USD | 0.46 | 0.56 | 0.46 | 0.56 | 28,000 | 0.0 (0.0%) | 139,099 |
13 Dec 2016 | USD | 0.545 | 0.585 | 0.448 | 0.56 | 28,000 | +0.02 (+3.70%) | 573,125 |
12 Dec 2016 | USD | 0.515 | 0.543 | 0.5 | 0.54 | 27,000 | +0.048 (+9.82%) | 116,883 |
9 Dec 2016 | USD | 0.45 | 0.493 | 0.45 | 0.4917 | 24,585 | +0.062 (+14.35%) | 165,548 |
8 Dec 2016 | USD | 0.44 | 0.51 | 0.408 | 0.43 | 21,500 | +0.03 (+7.50%) | 178,469 |
7 Dec 2016 | USD | 0.355 | 0.42 | 0.355 | 0.4 | 20,000 | +0.053 (+15.27%) | 184,938 |
6 Dec 2016 | USD | 0.326 | 0.35 | 0.3 | 0.347 | 17,350 | +0.057 (+19.61%) | 189,840 |
5 Dec 2016 | USD | 0.239 | 0.292 | 0.23 | 0.2901 | 14,505 | +0.05 (+20.87%) | 310,541 |
2 Dec 2016 | USD | 0.215 | 0.2461 | 0.21 | 0.24 | 12,000 | +0.025 (+11.63%) | 180,187 |
1 Dec 2016 | USD | 0.1975 | 0.2215 | 0.185 | 0.215 | 10,750 | +0.025 (+13.16%) | 298,819 |
30 Nov 2016 | USD | 0.189 | 0.22 | 0.18 | 0.19 | 9,500 | +0.01 (+5.56%) | 641,590 |
29 Nov 2016 | USD | 0.125 | 0.24 | 0.12 | 0.18 | 9,000 | +0.105 (+140%) | 2,211,323 |
28 Nov 2016 | USD | 0.11 | 0.15 | 0.075 | 0.075 | 3,750 | -0.07 (-48.28%) | 158,251 |
25 Nov 2016 | USD | 0.2 | 0.2 | 0.08 | 0.145 | 7,250 | -0.055 (-27.50%) | 43,500 |
24 Nov 2016 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 10,000 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.24 | 0.24 | 0.2 | 0.2 | 10,000 | 0.0 (0.0%) | 1,002 |
22 Nov 2016 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 10,000 | 0.0 (0.0%) | 0 |
21 Nov 2016 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 10,000 | 0.0 (0.0%) | 0 |
18 Nov 2016 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 10,000 | 0.0 (0.0%) | 0 |
17 Nov 2016 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 10,000 | 0.0 (0.0%) | 0 |
16 Nov 2016 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 10,000 | 0.0 (0.0%) | 0 |
15 Nov 2016 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 10,000 | 0.0 (0.0%) | 1,124 |
14 Nov 2016 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 10,000 | 0.0 (0.0%) | 0 |