Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2016 | USD | 0.3479 | 0.349 | 0.3407 | 0.3415 | 1.7075 | +0 (+0.09%) | 48,000 |
5 Dec 2016 | USD | 0.3409 | 0.3412 | 0.336 | 0.3412 | 1.706 | +0.003 (+0.95%) | 12,000 |
2 Dec 2016 | USD | 0.338 | 0.338 | 0.338 | 0.338 | 1.69 | +0.013 (+4%) | 2,500 |
1 Dec 2016 | USD | 0.326 | 0.3391 | 0.325 | 0.325 | 1.625 | +0.009 (+3.01%) | 135,000 |
30 Nov 2016 | USD | 0.3155 | 0.3155 | 0.3155 | 0.3155 | 1.5775 | 0.0 (0.0%) | 0 |
29 Nov 2016 | USD | 0.3155 | 0.3155 | 0.3155 | 0.3155 | 1.5775 | 0.0 (0.0%) | 0 |
28 Nov 2016 | USD | 0.3155 | 0.3155 | 0.3155 | 0.3155 | 1.5775 | 0.0 (0.0%) | 0 |
25 Nov 2016 | USD | 0.3155 | 0.3155 | 0.3155 | 0.3155 | 1.5775 | -0.005 (-1.71%) | 50,000 |
24 Nov 2016 | USD | 0.321 | 0.321 | 0.321 | 0.321 | 1.605 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.3205 | 0.3211 | 0.3203 | 0.321 | 1.605 | +0.001 (+0.31%) | 74,000 |
22 Nov 2016 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 1.6 | 0.0 (0.0%) | 0 |
21 Nov 2016 | USD | 0.3276 | 0.3276 | 0.32 | 0.32 | 1.6 | -0.001 (-0.44%) | 26,500 |
18 Nov 2016 | USD | 0.31 | 0.3214 | 0.3018 | 0.3214 | 1.607 | -0.014 (-4.15%) | 60,868 |
17 Nov 2016 | USD | 0.324 | 0.3353 | 0.324 | 0.3353 | 1.6765 | +0.021 (+6.68%) | 32,850 |
16 Nov 2016 | USD | 0.317 | 0.317 | 0.306 | 0.3143 | 1.5715 | -0.005 (-1.50%) | 38,500 |
15 Nov 2016 | USD | 0.291 | 0.3191 | 0.2903 | 0.3191 | 1.5955 | +0.025 (+8.54%) | 68,500 |
14 Nov 2016 | USD | 0.279 | 0.294 | 0.2634 | 0.294 | 1.47 | +0.015 (+5.41%) | 81,551 |
11 Nov 2016 | USD | 0.3148 | 0.3198 | 0.2788 | 0.2789 | 1.3945 | -0.027 (-8.95%) | 285,339 |
10 Nov 2016 | USD | 0.326 | 0.328 | 0.3063 | 0.3063 | 1.5315 | -0.028 (-8.49%) | 91,800 |
9 Nov 2016 | USD | 0.353 | 0.354 | 0.325 | 0.3347 | 1.6735 | -0.012 (-3.54%) | 48,400 |
8 Nov 2016 | USD | 0.347 | 0.347 | 0.347 | 0.347 | 1.735 | 0.0 (0.0%) | 0 |
7 Nov 2016 | USD | 0.3444 | 0.3573 | 0.337 | 0.347 | 1.735 | -0.013 (-3.58%) | 75,700 |
4 Nov 2016 | USD | 0.3701 | 0.371 | 0.3599 | 0.3599 | 1.7995 | -0.012 (-3.25%) | 10,000 |
3 Nov 2016 | USD | 0.3902 | 0.3902 | 0.372 | 0.372 | 1.86 | -0.015 (-3.88%) | 5,342 |
2 Nov 2016 | USD | 0.3861 | 0.401 | 0.3776 | 0.387 | 1.935 | -0.003 (-0.87%) | 108,676 |
1 Nov 2016 | USD | 0.385 | 0.3904 | 0.385 | 0.3904 | 1.952 | +0.038 (+10.78%) | 22,500 |
31 Oct 2016 | USD | 0.3524 | 0.3524 | 0.3524 | 0.3524 | 1.762 | +0 (+0.11%) | 6,989 |
28 Oct 2016 | USD | 0.3493 | 0.3672 | 0.3493 | 0.352 | 1.76 | +0.003 (+0.83%) | 62,200 |
27 Oct 2016 | USD | 0.3755 | 0.3755 | 0.3491 | 0.3491 | 1.7455 | -0.022 (-6.00%) | 60,600 |
26 Oct 2016 | USD | 0.365 | 0.3714 | 0.365 | 0.3714 | 1.857 | +0 (+0.11%) | 7,400 |