Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2016 | USD | 0.4445 | 0.4497 | 0.4194 | 0.429 | 2.145 | +0.04 (+10.31%) | 138,573 |
12 Sep 2016 | USD | 0.3841 | 0.4074 | 0.3841 | 0.3889 | 1.9445 | 0.0 (0.0%) | 46,168 |
9 Sep 2016 | USD | 0.3968 | 0.3968 | 0.3889 | 0.3889 | 1.9445 | +0.008 (+2.05%) | 5,500 |
8 Sep 2016 | USD | 0.3811 | 0.3811 | 0.3811 | 0.3811 | 1.9055 | 0.0 (0.0%) | 0 |
7 Sep 2016 | USD | 0.37 | 0.3811 | 0.367 | 0.3811 | 1.9055 | +0.021 (+5.80%) | 7,888 |
6 Sep 2016 | USD | 0.354 | 0.369 | 0.354 | 0.3602 | 1.801 | +0.021 (+6.25%) | 43,249 |
5 Sep 2016 | USD | 0.339 | 0.339 | 0.339 | 0.339 | 1.695 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 0.32 | 0.339 | 0.32 | 0.339 | 1.695 | +0.02 (+6.27%) | 86,305 |
1 Sep 2016 | USD | 0.319 | 0.319 | 0.319 | 0.319 | 1.595 | 0.0 (0.0%) | 0 |
31 Aug 2016 | USD | 0.319 | 0.319 | 0.319 | 0.319 | 1.595 | 0.0 (0.0%) | 0 |
30 Aug 2016 | USD | 0.317 | 0.322 | 0.316 | 0.319 | 1.595 | -0.024 (-7.00%) | 15,000 |
29 Aug 2016 | USD | 0.343 | 0.343 | 0.343 | 0.343 | 1.715 | +0.005 (+1.51%) | 5,000 |
26 Aug 2016 | USD | 0.3474 | 0.3474 | 0.3379 | 0.3379 | 1.6895 | -0.006 (-1.77%) | 14,045 |
25 Aug 2016 | USD | 0.336 | 0.344 | 0.321 | 0.344 | 1.72 | +0.038 (+12.42%) | 54,200 |
24 Aug 2016 | USD | 0.315 | 0.315 | 0.306 | 0.306 | 1.53 | -0.01 (-3.04%) | 3,000 |
23 Aug 2016 | USD | 0.334 | 0.357 | 0.3156 | 0.3156 | 1.578 | -0.021 (-6.35%) | 30,300 |
22 Aug 2016 | USD | 0.348 | 0.35 | 0.327 | 0.337 | 1.685 | -0.012 (-3.44%) | 50,100 |
19 Aug 2016 | USD | 0.349 | 0.349 | 0.349 | 0.349 | 1.745 | -0.009 (-2.57%) | 4,500 |
18 Aug 2016 | USD | 0.3541 | 0.3584 | 0.35 | 0.3582 | 1.791 | +0.008 (+2.34%) | 15,800 |
17 Aug 2016 | USD | 0.3593 | 0.3593 | 0.3495 | 0.35 | 1.75 | -0.017 (-4.71%) | 16,000 |
16 Aug 2016 | USD | 0.3673 | 0.3673 | 0.3673 | 0.3673 | 1.8365 | -0.01 (-2.68%) | 3,000 |
15 Aug 2016 | USD | 0.413 | 0.413 | 0.3774 | 0.3774 | 1.887 | +0.023 (+6.61%) | 68,268 |
12 Aug 2016 | USD | 0.397 | 0.397 | 0.3478 | 0.354 | 1.77 | -0.006 (-1.75%) | 23,000 |
11 Aug 2016 | USD | 0.329 | 0.41 | 0.329 | 0.3603 | 1.8015 | +0.071 (+24.67%) | 12,600 |
10 Aug 2016 | USD | 0.2899 | 0.29 | 0.289 | 0.289 | 1.445 | +0.008 (+2.85%) | 35,700 |
9 Aug 2016 | USD | 0.2849 | 0.2873 | 0.281 | 0.281 | 1.405 | +0.001 (+0.36%) | 18,900 |
8 Aug 2016 | USD | 0.284 | 0.2874 | 0.28 | 0.28 | 1.4 | -0.008 (-2.78%) | 44,069 |
5 Aug 2016 | USD | 0.2733 | 0.288 | 0.2713 | 0.288 | 1.44 | +0.009 (+3.30%) | 61,437 |
4 Aug 2016 | USD | 0.2788 | 0.2788 | 0.2788 | 0.2788 | 1.394 | -0.006 (-2.21%) | 3,000 |
3 Aug 2016 | USD | 0.286 | 0.286 | 0.2848 | 0.2851 | 1.4255 | +0.016 (+5.83%) | 51,500 |