Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2017 | USD | 0.651 | 0.715 | 0.651 | 0.7 | 0.7 | 0.0 (0.0%) | 1,119,748 |
2 Jan 2017 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.67 | 0.7 | 0.59 | 0.7 | 0.7 | +0.01 (+1.45%) | 161,400 |
29 Dec 2016 | USD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 80,402 |
28 Dec 2016 | USD | 0.65 | 0.7 | 0.63 | 0.7 | 0.7 | +0.05 (+7.69%) | 173,450 |
27 Dec 2016 | USD | 0.64 | 0.65 | 0.61 | 0.65 | 0.65 | -0.005 (-0.76%) | 11,027 |
26 Dec 2016 | USD | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.61 | 0.66 | 0.6 | 0.655 | 0.655 | +0.005 (+0.77%) | 6,980 |
22 Dec 2016 | USD | 0.66 | 0.66 | 0.61 | 0.65 | 0.65 | -0.01 (-1.52%) | 5,500 |
21 Dec 2016 | USD | 0.65 | 0.7 | 0.62 | 0.66 | 0.66 | +0.01 (+1.54%) | 375,645 |
20 Dec 2016 | USD | 0.66 | 0.66 | 0.59 | 0.65 | 0.65 | 0.0 (0.0%) | 11,700 |
19 Dec 2016 | USD | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -0.013 (-1.96%) | 212,857 |
16 Dec 2016 | USD | 0.66 | 0.68 | 0.63 | 0.663 | 0.663 | +0.003 (+0.45%) | 396,339 |
15 Dec 2016 | USD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | +0.04 (+6.45%) | 50,026 |
14 Dec 2016 | USD | 0.62 | 0.64 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 896,700 |
13 Dec 2016 | USD | 0.65 | 0.65 | 0.6 | 0.6 | 0.6 | -0.06 (-9.09%) | 38,100 |
12 Dec 2016 | USD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | +0.01 (+1.54%) | 100 |
9 Dec 2016 | USD | 0.69 | 0.69 | 0.598 | 0.65 | 0.65 | 0.0 (0.0%) | 493,105 |
8 Dec 2016 | USD | 0.62 | 0.7 | 0.6 | 0.65 | 0.65 | +0.06 (+10.17%) | 964,534 |
7 Dec 2016 | USD | 0.57 | 0.62 | 0.52 | 0.59 | 0.59 | +0.021 (+3.69%) | 439,125 |
6 Dec 2016 | USD | 0.54 | 0.57 | 0.54 | 0.569 | 0.569 | +0.009 (+1.61%) | 3,600 |
5 Dec 2016 | USD | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 3,850 |
2 Dec 2016 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 600 |
1 Dec 2016 | USD | 0.4 | 0.57 | 0.4 | 0.57 | 0.57 | +0.02 (+3.64%) | 96,394 |
30 Nov 2016 | USD | 0.54 | 0.587 | 0.54 | 0.55 | 0.55 | -0.009 (-1.61%) | 65,275 |
29 Nov 2016 | USD | 0.54 | 0.57 | 0.5 | 0.559 | 0.559 | -0.011 (-1.93%) | 25,768 |
28 Nov 2016 | USD | 0.61 | 0.61 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 20,499 |
25 Nov 2016 | USD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 800 |
24 Nov 2016 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | 0.0 (0.0%) | 392 |