Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2016 | USD | 0.52 | 0.6 | 0.52 | 0.58 | 0.58 | 0.0 (0.0%) | 11,206 |
10 Oct 2016 | USD | 0.6 | 0.6 | 0.502 | 0.58 | 0.58 | +0.001 (+0.17%) | 15,700 |
7 Oct 2016 | USD | 0.502 | 0.599 | 0.502 | 0.579 | 0.579 | +0.009 (+1.58%) | 105,068 |
6 Oct 2016 | USD | 0.57 | 0.573 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 3,100 |
5 Oct 2016 | USD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | +0.04 (+7.14%) | 260,271 |
4 Oct 2016 | USD | 0.56 | 0.6 | 0.55 | 0.56 | 0.56 | -0.023 (-3.95%) | 28,400 |
3 Oct 2016 | USD | 0.59 | 0.6 | 0.583 | 0.583 | 0.583 | -0.037 (-5.97%) | 23,803 |
30 Sep 2016 | USD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 2,703 |
29 Sep 2016 | USD | 0.562 | 0.62 | 0.562 | 0.62 | 0.62 | 0.0 (0.0%) | 26,001 |
28 Sep 2016 | USD | 0.585 | 0.62 | 0.562 | 0.62 | 0.62 | +0.03 (+5.08%) | 6,001 |
27 Sep 2016 | USD | 0.595 | 0.595 | 0.59 | 0.59 | 0.59 | +0.01 (+1.72%) | 308 |
26 Sep 2016 | USD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.016 (-2.68%) | 6,461 |
23 Sep 2016 | USD | 0.59 | 0.63 | 0.588 | 0.596 | 0.596 | +0.016 (+2.76%) | 41,000 |
22 Sep 2016 | USD | 0.66 | 0.66 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 15,301 |
21 Sep 2016 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
20 Sep 2016 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 1,100 |
19 Sep 2016 | USD | 0.65 | 0.65 | 0.6 | 0.6 | 0.6 | -0.047 (-7.26%) | 73,400 |
16 Sep 2016 | USD | 0.63 | 0.65 | 0.63 | 0.647 | 0.647 | +0.007 (+1.09%) | 145,700 |
15 Sep 2016 | USD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 131 |
14 Sep 2016 | USD | 0.635 | 0.68 | 0.63 | 0.65 | 0.65 | +0.005 (+0.78%) | 32,938 |
13 Sep 2016 | USD | 0.641 | 0.65 | 0.64 | 0.645 | 0.645 | -0.005 (-0.77%) | 14,835 |
12 Sep 2016 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.03 (+4.84%) | 1,000 |
9 Sep 2016 | USD | 0.65 | 0.65 | 0.6 | 0.62 | 0.62 | -0.055 (-8.15%) | 83,455 |
8 Sep 2016 | USD | 0.67 | 0.68 | 0.66 | 0.675 | 0.675 | -0.015 (-2.17%) | 3,100 |
7 Sep 2016 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
6 Sep 2016 | USD | 0.65 | 0.7 | 0.65 | 0.69 | 0.69 | +0.01 (+1.47%) | 7,180 |
5 Sep 2016 | USD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 54 |
1 Sep 2016 | USD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.05 (-6.85%) | 45,967 |
31 Aug 2016 | USD | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | +0.04 (+5.80%) | 1,645 |