Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2017 | USD | 0.26 | 0.2623 | 0.26 | 0.26 | 6.5 | -0.001 (-0.38%) | 17,500 |
2 Feb 2017 | USD | 0.2513 | 0.261 | 0.25 | 0.261 | 6.525 | +0.008 (+3.16%) | 9,700 |
1 Feb 2017 | USD | 0.2504 | 0.2566 | 0.245 | 0.253 | 6.325 | -0.014 (-5.24%) | 5,972 |
31 Jan 2017 | USD | 0.267 | 0.267 | 0.267 | 0.267 | 6.675 | +0.017 (+6.71%) | 4,100 |
30 Jan 2017 | USD | 0.25 | 0.2599 | 0.249 | 0.2502 | 6.255 | -0.02 (-7.33%) | 16,750 |
27 Jan 2017 | USD | 0.262 | 0.27 | 0.261 | 0.27 | 6.75 | +0.023 (+9.31%) | 7,500 |
26 Jan 2017 | USD | 0.246 | 0.247 | 0.246 | 0.247 | 6.175 | +0.004 (+1.73%) | 4,000 |
25 Jan 2017 | USD | 0.2588 | 0.2588 | 0.235 | 0.2428 | 6.07 | -0.027 (-10.07%) | 112,450 |
24 Jan 2017 | USD | 0.2627 | 0.272 | 0.2562 | 0.27 | 6.75 | +0.01 (+3.85%) | 23,000 |
23 Jan 2017 | USD | 0.2682 | 0.2689 | 0.2555 | 0.26 | 6.5 | -0.008 (-3.06%) | 8,600 |
20 Jan 2017 | USD | 0.28 | 0.28 | 0.2523 | 0.2682 | 6.705 | -0 (-0.11%) | 28,250 |
19 Jan 2017 | USD | 0.2721 | 0.2721 | 0.2685 | 0.2685 | 6.7125 | -0.005 (-2.01%) | 5,000 |
18 Jan 2017 | USD | 0.274 | 0.274 | 0.274 | 0.274 | 6.85 | +0.009 (+3.40%) | 200 |
17 Jan 2017 | USD | 0.2671 | 0.2882 | 0.2633 | 0.265 | 6.625 | -0.015 (-5.39%) | 12,650 |
16 Jan 2017 | USD | 0.2801 | 0.2801 | 0.2801 | 0.2801 | 7.0025 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.26 | 0.288 | 0.26 | 0.2801 | 7.0025 | +0.006 (+2.30%) | 9,430 |
12 Jan 2017 | USD | 0.26 | 0.2738 | 0.26 | 0.2738 | 6.845 | +0.014 (+5.31%) | 15,939 |
11 Jan 2017 | USD | 0.2661 | 0.2736 | 0.2528 | 0.26 | 6.5 | -0.01 (-3.60%) | 40,916 |
10 Jan 2017 | USD | 0.2614 | 0.2697 | 0.2553 | 0.2697 | 6.7425 | -0.014 (-4.83%) | 10,563 |
9 Jan 2017 | USD | 0.25 | 0.29 | 0.25 | 0.2834 | 7.085 | +0.013 (+4.96%) | 16,980 |
6 Jan 2017 | USD | 0.3 | 0.3 | 0.266 | 0.27 | 6.75 | -0.025 (-8.54%) | 10,558 |
5 Jan 2017 | USD | 0.2684 | 0.3001 | 0.2559 | 0.2952 | 7.38 | +0.052 (+21.43%) | 18,800 |
4 Jan 2017 | USD | 0.2568 | 0.258 | 0.2431 | 0.2431 | 6.0775 | +0.003 (+1.17%) | 3,950 |
3 Jan 2017 | USD | 0.271 | 0.271 | 0.2403 | 0.2403 | 6.0075 | +0.005 (+2.26%) | 12,201 |
2 Jan 2017 | USD | 0.235 | 0.235 | 0.235 | 0.235 | 5.875 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.266 | 0.266 | 0.232 | 0.235 | 5.875 | -0.003 (-1.30%) | 58,255 |
29 Dec 2016 | USD | 0.2413 | 0.2413 | 0.2241 | 0.2381 | 5.9525 | -0.008 (-3.41%) | 73,676 |
28 Dec 2016 | USD | 0.23 | 0.2465 | 0.225 | 0.2465 | 6.1625 | +0.017 (+7.17%) | 37,200 |
27 Dec 2016 | USD | 0.223 | 0.2367 | 0.223 | 0.23 | 5.75 | +0.004 (+1.55%) | 4,673 |
26 Dec 2016 | USD | 0.2265 | 0.2265 | 0.2265 | 0.2265 | 5.6625 | 0.0 (0.0%) | 0 |