Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 0.22 | 0.22 | 0.2 | 0.219 | 4.38 | +0.007 (+3.30%) | 16,500 |
21 Mar 2017 | USD | 0.243 | 0.25 | 0.2 | 0.212 | 4.24 | 0.0 (0.0%) | 67,600 |
20 Mar 2017 | USD | 0.225 | 0.225 | 0.2 | 0.212 | 4.24 | -0.008 (-3.64%) | 32,000 |
17 Mar 2017 | USD | 0.22 | 0.246 | 0.216 | 0.22 | 4.4 | +0.02 (+10%) | 32,500 |
16 Mar 2017 | USD | 0.213 | 0.423 | 0.2 | 0.2 | 4 | -0.02 (-9.09%) | 20,700 |
15 Mar 2017 | USD | 0.22 | 0.22 | 0.21 | 0.22 | 4.4 | +0.01 (+4.76%) | 16,400 |
14 Mar 2017 | USD | 0.209 | 0.258 | 0.2 | 0.21 | 4.2 | +0.01 (+5%) | 60,000 |
13 Mar 2017 | USD | 0.22 | 0.22 | 0.2 | 0.2 | 4 | -0.017 (-7.83%) | 16,300 |
10 Mar 2017 | USD | 0.221 | 0.348 | 0.203 | 0.217 | 4.34 | +0.001 (+0.46%) | 19,300 |
9 Mar 2017 | USD | 0.233 | 0.295 | 0.216 | 0.216 | 4.32 | -0.019 (-8.09%) | 110,400 |
8 Mar 2017 | USD | 0.221 | 0.235 | 0.2 | 0.235 | 4.7 | +0.006 (+2.62%) | 145,100 |
7 Mar 2017 | USD | 0.233 | 0.24 | 0.222 | 0.229 | 4.58 | -0.019 (-7.66%) | 79,600 |
6 Mar 2017 | USD | 0.239 | 0.27 | 0.239 | 0.248 | 4.96 | +0.008 (+3.33%) | 38,800 |
3 Mar 2017 | USD | 0.249 | 0.375 | 0.23 | 0.24 | 4.8 | -0.012 (-4.76%) | 176,400 |
2 Mar 2017 | USD | 0.242 | 0.26 | 0.24 | 0.252 | 5.04 | +0.014 (+5.88%) | 48,600 |
1 Mar 2017 | USD | 0.205 | 0.238 | 0.205 | 0.238 | 4.76 | +0.018 (+8.18%) | 79,900 |
28 Feb 2017 | USD | 0.233 | 0.4 | 0.21 | 0.22 | 4.4 | -0.014 (-5.98%) | 176,100 |
27 Feb 2017 | USD | 0.244 | 0.25 | 0.18 | 0.234 | 4.68 | -0.002 (-0.85%) | 334,700 |
24 Feb 2017 | USD | 0.254 | 0.262 | 0.236 | 0.236 | 4.72 | -0.017 (-6.72%) | 62,300 |
23 Feb 2017 | USD | 0.239 | 0.269 | 0.235 | 0.253 | 5.06 | +0.016 (+6.75%) | 191,500 |
22 Feb 2017 | USD | 0.284 | 0.3 | 0.237 | 0.237 | 4.74 | -0.034 (-12.55%) | 268,100 |
21 Feb 2017 | USD | 0.238 | 0.363 | 0.207 | 0.271 | 5.42 | +0.133 (+96.38%) | 713,400 |
20 Feb 2017 | USD | 0.138 | 0.138 | 0.138 | 0.138 | 2.76 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.124 | 0.138 | 0.124 | 0.138 | 2.76 | +0.002 (+1.47%) | 11,000 |
16 Feb 2017 | USD | 0.136 | 0.136 | 0.136 | 0.136 | 2.72 | 0.0 (0.0%) | 0 |
15 Feb 2017 | USD | 0.136 | 0.136 | 0.136 | 0.136 | 2.72 | 0.0 (0.0%) | 0 |
14 Feb 2017 | USD | 0.136 | 0.136 | 0.136 | 0.136 | 2.72 | -0.007 (-4.90%) | 5,000 |
13 Feb 2017 | USD | 0.143 | 0.143 | 0.143 | 0.143 | 2.86 | +0.002 (+1.42%) | 100 |
10 Feb 2017 | USD | 0.141 | 0.141 | 0.141 | 0.141 | 2.82 | 0.0 (0.0%) | 0 |
9 Feb 2017 | USD | 0.141 | 0.141 | 0.141 | 0.141 | 2.82 | 0.0 (0.0%) | 0 |