Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | USD | 0.2012 | 0.247 | 0.1999 | 0.21 | 2.1 | +0.014 (+7.09%) | 780,357 |
15 Mar 2017 | USD | 0.1837 | 0.1961 | 0.18 | 0.1961 | 1.961 | +0.016 (+8.94%) | 140,900 |
14 Mar 2017 | USD | 0.188 | 0.195 | 0.17 | 0.18 | 1.8 | -0.001 (-0.55%) | 114,008 |
13 Mar 2017 | USD | 0.208 | 0.208 | 0.18 | 0.181 | 1.81 | -0.032 (-15.14%) | 483,484 |
10 Mar 2017 | USD | 0.218 | 0.218 | 0.2025 | 0.2133 | 2.133 | +0.004 (+1.96%) | 178,996 |
9 Mar 2017 | USD | 0.2092 | 0.2161 | 0.1998 | 0.2092 | 2.092 | +0.002 (+1.11%) | 408,463 |
8 Mar 2017 | USD | 0.2249 | 0.228 | 0.1955 | 0.2069 | 2.069 | -0.02 (-8.85%) | 523,328 |
7 Mar 2017 | USD | 0.248 | 0.264 | 0.2253 | 0.227 | 2.27 | -0.023 (-9.20%) | 302,600 |
6 Mar 2017 | USD | 0.2485 | 0.255 | 0.236 | 0.25 | 2.5 | +0 (+0.12%) | 186,896 |
3 Mar 2017 | USD | 0.2332 | 0.2502 | 0.2255 | 0.2497 | 2.497 | +0.024 (+10.54%) | 159,710 |
2 Mar 2017 | USD | 0.225 | 0.2259 | 0.21 | 0.2259 | 2.259 | +0.011 (+4.92%) | 252,610 |
1 Mar 2017 | USD | 0.2159 | 0.2278 | 0.1998 | 0.2153 | 2.153 | -0 (-0.05%) | 81,787 |
28 Feb 2017 | USD | 0.235 | 0.245 | 0.195 | 0.2154 | 2.154 | -0.03 (-12.08%) | 507,132 |
27 Feb 2017 | USD | 0.25 | 0.257 | 0.23 | 0.245 | 2.45 | -0.005 (-2%) | 84,192 |
24 Feb 2017 | USD | 0.2495 | 0.2534 | 0.2342 | 0.25 | 2.5 | 0.0 (0.0%) | 90,115 |
23 Feb 2017 | USD | 0.2539 | 0.27 | 0.25 | 0.25 | 2.5 | +0.005 (+2.00%) | 67,900 |
22 Feb 2017 | USD | 0.26 | 0.269 | 0.2422 | 0.2451 | 2.451 | -0.012 (-4.63%) | 57,210 |
21 Feb 2017 | USD | 0.247 | 0.257 | 0.2443 | 0.257 | 2.57 | +0.009 (+3.71%) | 35,400 |
20 Feb 2017 | USD | 0.2478 | 0.2478 | 0.2478 | 0.2478 | 2.478 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.2482 | 0.26 | 0.2462 | 0.2478 | 2.478 | -0.002 (-0.88%) | 163,650 |
16 Feb 2017 | USD | 0.2532 | 0.2532 | 0.247 | 0.25 | 2.5 | -0.004 (-1.61%) | 43,660 |
15 Feb 2017 | USD | 0.2626 | 0.263 | 0.2541 | 0.2541 | 2.541 | +0.004 (+1.52%) | 37,004 |
14 Feb 2017 | USD | 0.2548 | 0.27 | 0.249 | 0.2503 | 2.503 | -0.004 (-1.57%) | 54,585 |
13 Feb 2017 | USD | 0.2615 | 0.2705 | 0.24 | 0.2543 | 2.543 | -0.011 (-4.04%) | 575,830 |
10 Feb 2017 | USD | 0.2534 | 0.266 | 0.241 | 0.265 | 2.65 | +0.008 (+3.11%) | 371,894 |
9 Feb 2017 | USD | 0.2597 | 0.272 | 0.246 | 0.257 | 2.57 | +0.005 (+1.98%) | 136,600 |
8 Feb 2017 | USD | 0.233 | 0.2693 | 0.233 | 0.252 | 2.52 | +0.028 (+12.50%) | 984,369 |
7 Feb 2017 | USD | 0.203 | 0.235 | 0.184 | 0.224 | 2.24 | +0.027 (+13.82%) | 585,203 |
6 Feb 2017 | USD | 0.1885 | 0.21 | 0.17 | 0.1968 | 1.968 | -0.001 (-0.46%) | 679,644 |
3 Feb 2017 | USD | 0.205 | 0.21 | 0.1855 | 0.1977 | 1.977 | -0.023 (-10.50%) | 511,257 |