Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2017 | USD | 0.387 | 0.387 | 0.3695 | 0.3765 | 1.8825 | +0.018 (+5.05%) | 71,388 |
16 Jan 2017 | USD | 0.3584 | 0.3584 | 0.3584 | 0.3584 | 1.792 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.375 | 0.375 | 0.3584 | 0.3584 | 1.792 | -0.005 (-1.48%) | 15,000 |
12 Jan 2017 | USD | 0.384 | 0.3906 | 0.357 | 0.3638 | 1.819 | -0.018 (-4.76%) | 15,950 |
11 Jan 2017 | USD | 0.369 | 0.382 | 0.369 | 0.382 | 1.91 | +0.009 (+2.55%) | 50,920 |
10 Jan 2017 | USD | 0.384 | 0.384 | 0.37 | 0.3725 | 1.8625 | +0.001 (+0.13%) | 50,100 |
9 Jan 2017 | USD | 0.3792 | 0.381 | 0.3644 | 0.372 | 1.86 | +0.015 (+4.29%) | 71,842 |
6 Jan 2017 | USD | 0.3648 | 0.365 | 0.355 | 0.3567 | 1.7835 | -0.005 (-1.46%) | 51,608 |
5 Jan 2017 | USD | 0.353 | 0.365 | 0.3422 | 0.362 | 1.81 | +0.018 (+5.32%) | 87,941 |
4 Jan 2017 | USD | 0.343 | 0.347 | 0.343 | 0.3437 | 1.7185 | -0.004 (-1.24%) | 14,000 |
3 Jan 2017 | USD | 0.336 | 0.3492 | 0.336 | 0.348 | 1.74 | +0.03 (+9.43%) | 58,000 |
2 Jan 2017 | USD | 0.318 | 0.318 | 0.318 | 0.318 | 1.59 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.3369 | 0.3369 | 0.318 | 0.318 | 1.59 | -0.011 (-3.34%) | 66,590 |
29 Dec 2016 | USD | 0.3195 | 0.329 | 0.3195 | 0.329 | 1.645 | +0.038 (+13.06%) | 59,500 |
28 Dec 2016 | USD | 0.291 | 0.291 | 0.291 | 0.291 | 1.455 | -0.004 (-1.36%) | 7,800 |
27 Dec 2016 | USD | 0.295 | 0.295 | 0.295 | 0.295 | 1.475 | 0.0 (0.0%) | 0 |
26 Dec 2016 | USD | 0.295 | 0.295 | 0.295 | 0.295 | 1.475 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.272 | 0.295 | 0.272 | 0.295 | 1.475 | +0.026 (+9.79%) | 33,000 |
22 Dec 2016 | USD | 0.2722 | 0.2734 | 0.2687 | 0.2687 | 1.3435 | -0.01 (-3.69%) | 26,000 |
21 Dec 2016 | USD | 0.286 | 0.286 | 0.278 | 0.279 | 1.395 | -0.028 (-9.12%) | 25,479 |
20 Dec 2016 | USD | 0.3045 | 0.3082 | 0.3008 | 0.307 | 1.535 | 0.0 (0.0%) | 84,000 |
19 Dec 2016 | USD | 0.319 | 0.3232 | 0.307 | 0.307 | 1.535 | -0.013 (-4.18%) | 42,399 |
16 Dec 2016 | USD | 0.321 | 0.3277 | 0.3204 | 0.3204 | 1.602 | -0.02 (-5.76%) | 22,000 |
15 Dec 2016 | USD | 0.3305 | 0.34 | 0.322 | 0.34 | 1.7 | -0.017 (-4.76%) | 119,088 |
14 Dec 2016 | USD | 0.357 | 0.357 | 0.357 | 0.357 | 1.785 | +0.013 (+3.66%) | 4,050 |
13 Dec 2016 | USD | 0.3444 | 0.3444 | 0.3444 | 0.3444 | 1.722 | +0.004 (+1.15%) | 15,000 |
12 Dec 2016 | USD | 0.346 | 0.365 | 0.3405 | 0.3405 | 1.7025 | +0.003 (+0.74%) | 85,000 |
9 Dec 2016 | USD | 0.3471 | 0.3476 | 0.338 | 0.338 | 1.69 | -0.004 (-1.29%) | 14,000 |
8 Dec 2016 | USD | 0.3424 | 0.3424 | 0.3424 | 0.3424 | 1.712 | -0.002 (-0.47%) | 2,300 |
7 Dec 2016 | USD | 0.3444 | 0.35 | 0.3404 | 0.344 | 1.72 | +0.003 (+0.73%) | 83,500 |