Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | USD | 0.54 | 0.5505 | 0.539 | 0.5392 | 0.5292 | -0.001 (-0.15%) | 161,180 |
21 Dec 2016 | USD | 0.5608 | 0.561 | 0.539 | 0.54 | 0.53 | -0.04 (-6.90%) | 251,962 |
20 Dec 2016 | USD | 0.592 | 0.592 | 0.58 | 0.58 | 0.5692 | -0.015 (-2.59%) | 160,850 |
19 Dec 2016 | USD | 0.5954 | 0.5954 | 0.5954 | 0.5954 | 0.5844 | 0.0 (0.0%) | 0 |
16 Dec 2016 | USD | 0.5954 | 0.5954 | 0.5954 | 0.5954 | 0.5844 | -0.017 (-2.71%) | 197,500 |
15 Dec 2016 | USD | 0.612 | 0.612 | 0.612 | 0.612 | 0.6007 | -0.008 (-1.29%) | 206,000 |
14 Dec 2016 | USD | 0.6201 | 0.6201 | 0.62 | 0.62 | 0.6085 | 0.0 (0.0%) | 204,000 |
13 Dec 2016 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 0.6085 | 0.0 (0.0%) | 0 |
12 Dec 2016 | USD | 0.6088 | 0.622 | 0.6088 | 0.62 | 0.6085 | +0.016 (+2.58%) | 19,500 |
9 Dec 2016 | USD | 0.61 | 0.61 | 0.6044 | 0.6044 | 0.5932 | -0.026 (-4.06%) | 23,400 |
8 Dec 2016 | USD | 0.6125 | 0.63 | 0.612 | 0.63 | 0.6183 | +0.014 (+2.27%) | 34,806 |
7 Dec 2016 | USD | 0.616 | 0.616 | 0.616 | 0.616 | 0.6046 | -0.006 (-0.98%) | 13,000 |
6 Dec 2016 | USD | 0.6221 | 0.6221 | 0.6221 | 0.6221 | 0.6106 | +0.002 (+0.34%) | 14,100 |
5 Dec 2016 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 0.6085 | 0.0 (0.0%) | 0 |
2 Dec 2016 | USD | 0.6235 | 0.6235 | 0.62 | 0.62 | 0.6085 | 0.0 (0.0%) | 120,020 |
1 Dec 2016 | USD | 0.621 | 0.6252 | 0.62 | 0.62 | 0.6085 | +0.002 (+0.26%) | 28,190 |
30 Nov 2016 | USD | 0.6184 | 0.6184 | 0.6184 | 0.6184 | 0.6069 | 0.0 (0.0%) | 0 |
29 Nov 2016 | USD | 0.6184 | 0.6184 | 0.6184 | 0.6184 | 0.6069 | -0.011 (-1.75%) | 500 |
28 Nov 2016 | USD | 0.6208 | 0.6294 | 0.6208 | 0.6294 | 0.6177 | +0.009 (+1.39%) | 20,393 |
25 Nov 2016 | USD | 0.6208 | 0.6208 | 0.6208 | 0.6208 | 0.6093 | -0.016 (-2.50%) | 2,000 |
24 Nov 2016 | USD | 0.6367 | 0.6367 | 0.6367 | 0.6367 | 0.6249 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.6367 | 0.6367 | 0.6367 | 0.6367 | 0.6249 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 0.6367 | 0.6367 | 0.6367 | 0.6367 | 0.6249 | 0.0 (0.0%) | 0 |
21 Nov 2016 | USD | 0.633 | 0.6367 | 0.63 | 0.6367 | 0.6249 | -0.006 (-0.89%) | 359,041 |
18 Nov 2016 | USD | 0.625 | 0.6424 | 0.625 | 0.6424 | 0.6305 | +0.032 (+5.31%) | 11,722 |
17 Nov 2016 | USD | 0.61 | 0.618 | 0.61 | 0.61 | 0.5987 | +0.021 (+3.60%) | 11,500 |
16 Nov 2016 | USD | 0.59 | 0.59 | 0.5862 | 0.5888 | 0.5779 | -0.004 (-0.62%) | 8,500 |
15 Nov 2016 | USD | 0.5977 | 0.6 | 0.5925 | 0.5925 | 0.5815 | -0.007 (-1.25%) | 27,171 |
14 Nov 2016 | USD | 0.5986 | 0.6 | 0.592 | 0.6 | 0.5889 | +0.002 (+0.38%) | 29,866 |
11 Nov 2016 | USD | 0.5977 | 0.5977 | 0.5977 | 0.5977 | 0.5866 | 0.0 (0.0%) | 0 |