Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | USD | 0.745 | 0.745 | 0.601 | 0.62 | 0.62 | -0.13 (-17.33%) | 13,900 |
22 Dec 2016 | USD | 0.7 | 0.75 | 0.7 | 0.75 | 0.75 | +0.049 (+6.99%) | 3,500 |
21 Dec 2016 | USD | 0.65 | 0.75 | 0.601 | 0.701 | 0.701 | +0.051 (+7.85%) | 11,017 |
20 Dec 2016 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
19 Dec 2016 | USD | 0.6059 | 0.65 | 0.6059 | 0.65 | 0.65 | +0.049 (+8.15%) | 9,700 |
16 Dec 2016 | USD | 0.65 | 0.65 | 0.601 | 0.601 | 0.601 | -0.009 (-1.48%) | 11,135 |
15 Dec 2016 | USD | 0.65 | 0.7 | 0.61 | 0.61 | 0.61 | -0.04 (-6.15%) | 7,000 |
14 Dec 2016 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 5,854 |
13 Dec 2016 | USD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
12 Dec 2016 | USD | 0.75 | 0.75 | 0.6 | 0.68 | 0.68 | -0.11 (-13.92%) | 71,113 |
9 Dec 2016 | USD | 0.74 | 0.85 | 0.74 | 0.79 | 0.79 | +0.09 (+12.86%) | 4,156 |
8 Dec 2016 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
7 Dec 2016 | USD | 0.7 | 0.7 | 0.695 | 0.7 | 0.7 | -0.018 (-2.48%) | 5,230 |
6 Dec 2016 | USD | 0.64 | 0.7178 | 0.6 | 0.7178 | 0.7178 | +0.028 (+4.03%) | 6,550 |
5 Dec 2016 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 700 |
2 Dec 2016 | USD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | +0.02 (+2.90%) | 4,000 |
1 Dec 2016 | USD | 0.6657 | 0.7 | 0.6656 | 0.69 | 0.69 | +0.021 (+3.14%) | 16,688 |
30 Nov 2016 | USD | 0.82 | 0.82 | 0.6656 | 0.669 | 0.669 | -0.081 (-10.80%) | 10,171 |
29 Nov 2016 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
28 Nov 2016 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
25 Nov 2016 | USD | 0.8 | 0.8 | 0.75 | 0.75 | 0.75 | -0.05 (-6.25%) | 1,600 |
24 Nov 2016 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.025 (-3.03%) | 1,000 |
22 Nov 2016 | USD | 0.825 | 0.825 | 0.8 | 0.825 | 0.825 | +0.045 (+5.77%) | 3,000 |
21 Nov 2016 | USD | 0.83 | 0.865 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,768 |
18 Nov 2016 | USD | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | +0.029 (+3.85%) | 2,800 |
17 Nov 2016 | USD | 0.76 | 0.79 | 0.76 | 0.7607 | 0.7607 | -0.039 (-4.91%) | 5,600 |
16 Nov 2016 | USD | 0.815 | 0.815 | 0.8 | 0.8 | 0.8 | +0.009 (+1.07%) | 3,040 |
15 Nov 2016 | USD | 0.8 | 0.8 | 0.76 | 0.7915 | 0.7915 | +0.011 (+1.47%) | 6,962 |
14 Nov 2016 | USD | 0.8476 | 0.8476 | 0.7755 | 0.78 | 0.78 | -0.068 (-7.98%) | 6,245 |