Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | USD | 0.435 | 0.435 | 0.4349 | 0.435 | 0.435 | -0.001 (-0.11%) | 8,267 |
15 Mar 2017 | USD | 0.4355 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | +0.015 (+3.64%) | 2,500 |
14 Mar 2017 | USD | 0.4354 | 0.4399 | 0.4202 | 0.4202 | 0.4202 | -0.02 (-4.50%) | 10,695 |
13 Mar 2017 | USD | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 23,399 |
10 Mar 2017 | USD | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 21,050 |
9 Mar 2017 | USD | 0.47 | 0.47 | 0.4401 | 0.45 | 0.45 | -0.015 (-3.23%) | 54,893 |
8 Mar 2017 | USD | 0.46 | 0.465 | 0.44 | 0.465 | 0.465 | +0.015 (+3.33%) | 89,100 |
7 Mar 2017 | USD | 0.43 | 0.4569 | 0.42 | 0.45 | 0.45 | +0.01 (+2.27%) | 36,000 |
6 Mar 2017 | USD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.015 (+3.53%) | 12,500 |
3 Mar 2017 | USD | 0.425 | 0.425 | 0.421 | 0.425 | 0.425 | 0.0 (0.0%) | 14,742 |
2 Mar 2017 | USD | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 17,500 |
1 Mar 2017 | USD | 0.425 | 0.4323 | 0.4151 | 0.43 | 0.43 | +0.03 (+7.50%) | 34,175 |
28 Feb 2017 | USD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 50,375 |
27 Feb 2017 | USD | 0.388 | 0.408 | 0.388 | 0.4 | 0.4 | +0.015 (+3.90%) | 144,752 |
24 Feb 2017 | USD | 0.37 | 0.39 | 0.37 | 0.385 | 0.385 | -0.014 (-3.61%) | 39,219 |
23 Feb 2017 | USD | 0.3998 | 0.3998 | 0.395 | 0.3994 | 0.3994 | +0.004 (+1.06%) | 8,000 |
22 Feb 2017 | USD | 0.415 | 0.415 | 0.3952 | 0.3952 | 0.3952 | -0.035 (-8.09%) | 32,441 |
21 Feb 2017 | USD | 0.41 | 0.44 | 0.38 | 0.43 | 0.43 | +0.02 (+4.88%) | 142,433 |
20 Feb 2017 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | +0.03 (+7.89%) | 62,233 |
16 Feb 2017 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 57,073 |
15 Feb 2017 | USD | 0.358 | 0.3803 | 0.358 | 0.38 | 0.38 | +0.02 (+5.56%) | 49,750 |
14 Feb 2017 | USD | 0.3775 | 0.3825 | 0.35 | 0.36 | 0.36 | -0.02 (-5.26%) | 163,301 |
13 Feb 2017 | USD | 0.374 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 9,650 |
10 Feb 2017 | USD | 0.385 | 0.3851 | 0.3691 | 0.37 | 0.37 | -0.02 (-5.13%) | 11,002 |
9 Feb 2017 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 5,107 |
8 Feb 2017 | USD | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 17,074 |
7 Feb 2017 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.01 (+2.63%) | 5,000 |
6 Feb 2017 | USD | 0.3931 | 0.4 | 0.3752 | 0.38 | 0.38 | -0.011 (-2.81%) | 5,420 |
3 Feb 2017 | USD | 0.349 | 0.391 | 0.341 | 0.391 | 0.391 | +0.041 (+11.71%) | 78,073 |