Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | USD | 0.2565 | 0.2565 | 0.238 | 0.25 | 6.25 | -0.033 (-11.66%) | 20,000 |
16 Mar 2017 | USD | 0.2878 | 0.2973 | 0.283 | 0.283 | 7.075 | +0.008 (+2.91%) | 25,359 |
15 Mar 2017 | USD | 0.2532 | 0.275 | 0.2532 | 0.275 | 6.875 | +0.045 (+19.57%) | 27,500 |
14 Mar 2017 | USD | 0.2295 | 0.2449 | 0.2295 | 0.23 | 5.75 | +0.005 (+2.22%) | 14,250 |
13 Mar 2017 | USD | 0.2346 | 0.2346 | 0.225 | 0.225 | 5.625 | -0.013 (-5.54%) | 29,400 |
10 Mar 2017 | USD | 0.2379 | 0.2382 | 0.2346 | 0.2382 | 5.955 | +0.002 (+0.89%) | 7,666 |
9 Mar 2017 | USD | 0.2403 | 0.2403 | 0.2346 | 0.2361 | 5.9025 | -0.004 (-1.62%) | 11,000 |
8 Mar 2017 | USD | 0.266 | 0.266 | 0.2346 | 0.24 | 6 | -0.003 (-1.23%) | 13,131 |
7 Mar 2017 | USD | 0.259 | 0.2659 | 0.243 | 0.243 | 6.075 | +0.007 (+3.14%) | 25,150 |
6 Mar 2017 | USD | 0.25 | 0.259 | 0.2356 | 0.2356 | 5.89 | -0 (-0.17%) | 25,750 |
3 Mar 2017 | USD | 0.2466 | 0.2466 | 0.236 | 0.236 | 5.9 | -0.01 (-4.07%) | 5,000 |
2 Mar 2017 | USD | 0.237 | 0.25 | 0.237 | 0.246 | 6.15 | -0.004 (-1.60%) | 24,500 |
1 Mar 2017 | USD | 0.25 | 0.25 | 0.2455 | 0.25 | 6.25 | -0.004 (-1.73%) | 11,900 |
28 Feb 2017 | USD | 0.2741 | 0.2741 | 0.25 | 0.2544 | 6.36 | -0.002 (-0.90%) | 25,240 |
27 Feb 2017 | USD | 0.2519 | 0.2567 | 0.2519 | 0.2567 | 6.4175 | -0.013 (-4.93%) | 5,000 |
24 Feb 2017 | USD | 0.2519 | 0.27 | 0.251 | 0.27 | 6.75 | +0.019 (+7.57%) | 5,500 |
23 Feb 2017 | USD | 0.2487 | 0.263 | 0.2487 | 0.251 | 6.275 | -0.019 (-7.04%) | 13,300 |
22 Feb 2017 | USD | 0.2695 | 0.2728 | 0.256 | 0.27 | 6.75 | +0.016 (+6.30%) | 23,813 |
21 Feb 2017 | USD | 0.2585 | 0.2751 | 0.2471 | 0.254 | 6.35 | +0.003 (+1.20%) | 17,715 |
20 Feb 2017 | USD | 0.251 | 0.251 | 0.251 | 0.251 | 6.275 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.2634 | 0.269 | 0.251 | 0.251 | 6.275 | -0.012 (-4.56%) | 76,200 |
16 Feb 2017 | USD | 0.263 | 0.2679 | 0.263 | 0.263 | 6.575 | +0.011 (+4.37%) | 68,461 |
15 Feb 2017 | USD | 0.251 | 0.2534 | 0.251 | 0.252 | 6.3 | -0.006 (-2.51%) | 3,200 |
14 Feb 2017 | USD | 0.251 | 0.2626 | 0.251 | 0.2585 | 6.4625 | -0.003 (-0.96%) | 12,065 |
13 Feb 2017 | USD | 0.252 | 0.2803 | 0.252 | 0.261 | 6.525 | +0.007 (+2.88%) | 2,675 |
10 Feb 2017 | USD | 0.2675 | 0.2675 | 0.2537 | 0.2537 | 6.3425 | -0.003 (-1.21%) | 37,979 |
9 Feb 2017 | USD | 0.28 | 0.287 | 0.2568 | 0.2568 | 6.42 | -0.03 (-10.37%) | 8,255 |
8 Feb 2017 | USD | 0.285 | 0.298 | 0.2816 | 0.2865 | 7.1625 | +0.004 (+1.24%) | 20,423 |
7 Feb 2017 | USD | 0.2734 | 0.283 | 0.2628 | 0.283 | 7.075 | +0.013 (+4.81%) | 55,094 |
6 Feb 2017 | USD | 0.2549 | 0.27 | 0.242 | 0.27 | 6.75 | +0.01 (+3.85%) | 45,192 |