Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | USD | 0.2341 | 0.2407 | 0.2341 | 0.2407 | 0.2407 | +0.009 (+3.93%) | 7,500 |
20 Dec 2016 | USD | 0.246 | 0.25 | 0.229 | 0.2316 | 0.2316 | -0.009 (-3.62%) | 25,900 |
19 Dec 2016 | USD | 0.2173 | 0.25 | 0.2173 | 0.2403 | 0.2403 | +0.01 (+4.34%) | 68,125 |
16 Dec 2016 | USD | 0.2173 | 0.2488 | 0.2173 | 0.2303 | 0.2303 | +0.007 (+3.27%) | 49,600 |
15 Dec 2016 | USD | 0.223 | 0.223 | 0.223 | 0.223 | 0.223 | 0.0 (0.0%) | 0 |
14 Dec 2016 | USD | 0.2459 | 0.247 | 0.22 | 0.223 | 0.223 | -0.023 (-9.24%) | 17,750 |
13 Dec 2016 | USD | 0.238 | 0.2457 | 0.238 | 0.2457 | 0.2457 | +0.02 (+8.86%) | 5,000 |
12 Dec 2016 | USD | 0.2574 | 0.2574 | 0.2257 | 0.2257 | 0.2257 | +0.001 (+0.53%) | 15,700 |
9 Dec 2016 | USD | 0.255 | 0.29 | 0.2245 | 0.2245 | 0.2245 | -0.009 (-4.06%) | 48,100 |
8 Dec 2016 | USD | 0.25 | 0.25 | 0.2241 | 0.234 | 0.234 | +0.014 (+6.27%) | 34,800 |
7 Dec 2016 | USD | 0.235 | 0.235 | 0.2195 | 0.2202 | 0.2202 | -0.015 (-6.34%) | 34,000 |
6 Dec 2016 | USD | 0.24 | 0.24 | 0.2312 | 0.2351 | 0.2351 | +0.004 (+1.77%) | 28,030 |
5 Dec 2016 | USD | 0.2365 | 0.2365 | 0.217 | 0.231 | 0.231 | +0.019 (+8.96%) | 65,978 |
2 Dec 2016 | USD | 0.207 | 0.23 | 0.207 | 0.212 | 0.212 | +0.002 (+0.95%) | 42,704 |
1 Dec 2016 | USD | 0.21 | 0.21 | 0.2077 | 0.21 | 0.21 | -0.02 (-8.70%) | 31,083 |
30 Nov 2016 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.019 (+9.06%) | 52,500 |
29 Nov 2016 | USD | 0.2176 | 0.22 | 0.2109 | 0.2109 | 0.2109 | -0.009 (-4.22%) | 131,706 |
28 Nov 2016 | USD | 0.2178 | 0.228 | 0.2141 | 0.2202 | 0.2202 | -0.002 (-0.81%) | 22,500 |
25 Nov 2016 | USD | 0.222 | 0.222 | 0.222 | 0.222 | 0.222 | +0.002 (+1.00%) | 2,000 |
24 Nov 2016 | USD | 0.2198 | 0.2198 | 0.2198 | 0.2198 | 0.2198 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.21 | 0.2198 | 0.21 | 0.2198 | 0.2198 | -0.001 (-0.32%) | 15,000 |
22 Nov 2016 | USD | 0.2141 | 0.2209 | 0.21 | 0.2205 | 0.2205 | +0.009 (+4.50%) | 32,223 |
21 Nov 2016 | USD | 0.2107 | 0.2121 | 0.2107 | 0.211 | 0.211 | +0.004 (+1.93%) | 2,980 |
18 Nov 2016 | USD | 0.219 | 0.219 | 0.205 | 0.207 | 0.207 | -0.013 (-5.91%) | 16,300 |
17 Nov 2016 | USD | 0.225 | 0.23 | 0.2095 | 0.22 | 0.22 | 0.0 (0.0%) | 64,814 |
16 Nov 2016 | USD | 0.212 | 0.2286 | 0.2105 | 0.22 | 0.22 | +0.021 (+10.72%) | 76,000 |
15 Nov 2016 | USD | 0.276 | 0.276 | 0.1987 | 0.1987 | 0.1987 | -0.069 (-25.64%) | 244,806 |
14 Nov 2016 | USD | 0.27 | 0.2788 | 0.2672 | 0.2672 | 0.2672 | +0.017 (+6.88%) | 15,600 |
11 Nov 2016 | USD | 0.2416 | 0.25 | 0.2307 | 0.25 | 0.25 | 0.0 (0.0%) | 32,500 |
10 Nov 2016 | USD | 0.2277 | 0.25 | 0.2277 | 0.25 | 0.25 | +0.013 (+5.44%) | 26,300 |