Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | USD | 0.13 | 0.1348 | 0.1213 | 0.132 | 2.64 | -0.003 (-2.08%) | 74,900 |
14 Mar 2017 | USD | 0.125 | 0.1348 | 0.125 | 0.1348 | 2.696 | +0.003 (+2.20%) | 2,750 |
13 Mar 2017 | USD | 0.1375 | 0.143 | 0.1251 | 0.1319 | 2.638 | +0.012 (+9.92%) | 44,700 |
10 Mar 2017 | USD | 0.12 | 0.13 | 0.12 | 0.12 | 2.4 | 0.0 (0.0%) | 33,101 |
9 Mar 2017 | USD | 0.12 | 0.1299 | 0.12 | 0.12 | 2.4 | -0 (-0.08%) | 41,800 |
8 Mar 2017 | USD | 0.1134 | 0.129 | 0.1134 | 0.1201 | 2.402 | -0.012 (-8.88%) | 35,700 |
7 Mar 2017 | USD | 0.126 | 0.1318 | 0.1192 | 0.1318 | 2.636 | +0.003 (+2.17%) | 77,200 |
6 Mar 2017 | USD | 0.1312 | 0.1399 | 0.1249 | 0.129 | 2.58 | -0.01 (-7.06%) | 169,900 |
3 Mar 2017 | USD | 0.1359 | 0.1389 | 0.1323 | 0.1388 | 2.776 | +0.001 (+0.36%) | 297,278 |
2 Mar 2017 | USD | 0.1405 | 0.1439 | 0.136 | 0.1383 | 2.766 | -0.005 (-3.69%) | 175,669 |
1 Mar 2017 | USD | 0.1576 | 0.159 | 0.1419 | 0.1436 | 2.872 | -0.006 (-4.27%) | 201,459 |
28 Feb 2017 | USD | 0.147 | 0.16 | 0.145 | 0.15 | 3 | +0.003 (+2.04%) | 17,295 |
27 Feb 2017 | USD | 0.1514 | 0.1579 | 0.1465 | 0.147 | 2.94 | -0.01 (-6.37%) | 108,162 |
24 Feb 2017 | USD | 0.1737 | 0.175 | 0.15 | 0.157 | 3.14 | -0.005 (-3.09%) | 78,085 |
23 Feb 2017 | USD | 0.16 | 0.1648 | 0.159 | 0.162 | 3.24 | +0.006 (+3.98%) | 64,458 |
22 Feb 2017 | USD | 0.149 | 0.1585 | 0.149 | 0.1558 | 3.116 | +0.005 (+3.59%) | 116,650 |
21 Feb 2017 | USD | 0.15 | 0.169 | 0.15 | 0.1504 | 3.008 | -0.009 (-5.41%) | 111,436 |
20 Feb 2017 | USD | 0.159 | 0.159 | 0.159 | 0.159 | 3.18 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.17 | 0.174 | 0.157 | 0.159 | 3.18 | -0.001 (-0.63%) | 73,532 |
16 Feb 2017 | USD | 0.163 | 0.18 | 0.159 | 0.16 | 3.2 | -0.003 (-1.60%) | 96,670 |
15 Feb 2017 | USD | 0.1755 | 0.1755 | 0.15 | 0.1626 | 3.252 | -0.019 (-10.66%) | 542,654 |
14 Feb 2017 | USD | 0.179 | 0.182 | 0.169 | 0.182 | 3.64 | +0.003 (+1.68%) | 66,424 |
13 Feb 2017 | USD | 0.2 | 0.2 | 0.17 | 0.179 | 3.58 | -0.013 (-6.77%) | 691,611 |
10 Feb 2017 | USD | 0.193 | 0.199 | 0.1865 | 0.192 | 3.84 | +0.004 (+2.18%) | 1,699,400 |
9 Feb 2017 | USD | 0.192 | 0.192 | 0.186 | 0.1879 | 3.758 | -0.003 (-1.62%) | 184,899 |
8 Feb 2017 | USD | 0.193 | 0.2 | 0.19 | 0.191 | 3.82 | +0.006 (+3.35%) | 172,690 |
7 Feb 2017 | USD | 0.18 | 0.1917 | 0.178 | 0.1848 | 3.696 | -0.005 (-2.74%) | 173,678 |
6 Feb 2017 | USD | 0.2 | 0.2 | 0.182 | 0.19 | 3.8 | +0.007 (+3.83%) | 135,200 |
3 Feb 2017 | USD | 0.19 | 0.19 | 0.183 | 0.183 | 3.66 | -0.007 (-3.68%) | 38,400 |
2 Feb 2017 | USD | 0.1904 | 0.2 | 0.1833 | 0.19 | 3.8 | -0.003 (-1.55%) | 399,683 |