Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2016 | USD | 0.54 | 0.6 | 0.54 | 0.6 | 0.6 | +0.03 (+5.26%) | 1,213 |
21 Nov 2016 | USD | 0.56 | 0.6 | 0.5 | 0.57 | 0.57 | -0.03 (-5%) | 184,176 |
18 Nov 2016 | USD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 10,100 |
17 Nov 2016 | USD | 0.63 | 0.645 | 0.57 | 0.6 | 0.6 | -0.03 (-4.76%) | 20,890 |
16 Nov 2016 | USD | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | +0.04 (+6.78%) | 134,200 |
15 Nov 2016 | USD | 0.52 | 0.62 | 0.52 | 0.59 | 0.59 | +0.02 (+3.51%) | 149,196 |
14 Nov 2016 | USD | 0.59 | 0.63 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 176,552 |
11 Nov 2016 | USD | 0.5 | 0.59 | 0.5 | 0.55 | 0.55 | 0.0 (0.0%) | 51,963 |
10 Nov 2016 | USD | 0.47 | 0.558 | 0.47 | 0.55 | 0.55 | +0.11 (+25.00%) | 65,453 |
9 Nov 2016 | USD | 0.45 | 0.49 | 0.4 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,140,602 |
8 Nov 2016 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.04 (-8.16%) | 1,130 |
7 Nov 2016 | USD | 0.43 | 0.49 | 0.43 | 0.49 | 0.49 | +0.04 (+8.89%) | 27,865 |
4 Nov 2016 | USD | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.023 (-4.86%) | 10,712 |
3 Nov 2016 | USD | 0.48 | 0.48 | 0.42 | 0.473 | 0.473 | -0.026 (-5.21%) | 15,655 |
2 Nov 2016 | USD | 0.47 | 0.5 | 0.4 | 0.499 | 0.499 | +0.019 (+3.96%) | 1,511,982 |
1 Nov 2016 | USD | 0.48 | 0.5 | 0.47 | 0.48 | 0.48 | -0.03 (-5.88%) | 17,706 |
31 Oct 2016 | USD | 0.505 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 16,476 |
28 Oct 2016 | USD | 0.55 | 0.55 | 0.443 | 0.53 | 0.53 | -0.006 (-1.12%) | 18,700 |
27 Oct 2016 | USD | 0.55 | 0.55 | 0.536 | 0.536 | 0.536 | -0.014 (-2.55%) | 200 |
26 Oct 2016 | USD | 0.55 | 0.55 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 9,221 |
25 Oct 2016 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
24 Oct 2016 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 228 |
21 Oct 2016 | USD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,962,101 |
20 Oct 2016 | USD | 0.551 | 0.551 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 4,200 |
19 Oct 2016 | USD | 0.5 | 0.57 | 0.5 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,101,205 |
18 Oct 2016 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.06 (+11.54%) | 500 |
17 Oct 2016 | USD | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -0.035 (-6.31%) | 60,674 |
14 Oct 2016 | USD | 0.62 | 0.62 | 0.53 | 0.555 | 0.555 | +0.025 (+4.72%) | 46,200 |
13 Oct 2016 | USD | 0.59 | 0.65 | 0.53 | 0.53 | 0.53 | -0.07 (-11.67%) | 58,748 |
12 Oct 2016 | USD | 0.6 | 0.6 | 0.52 | 0.6 | 0.6 | +0.02 (+3.45%) | 11,450 |