Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | USD | 0.2499 | 0.27 | 0.2499 | 0.268 | 8.04 | +0.018 (+7.20%) | 1,950 |
17 Mar 2017 | USD | 0.25 | 0.2675 | 0.236 | 0.25 | 7.5 | 0.0 (0.0%) | 2,267 |
16 Mar 2017 | USD | 0.21 | 0.26 | 0.21 | 0.25 | 7.5 | +0.03 (+13.90%) | 2,329 |
15 Mar 2017 | USD | 0.23 | 0.23 | 0.19 | 0.2195 | 6.585 | -0.011 (-4.57%) | 5,469 |
14 Mar 2017 | USD | 0.24 | 0.2449 | 0.21 | 0.23 | 6.9 | -0.038 (-14.24%) | 4,614 |
13 Mar 2017 | USD | 0.2607 | 0.269 | 0.23 | 0.2682 | 8.046 | -0.007 (-2.47%) | 1,994 |
10 Mar 2017 | USD | 0.2645 | 0.3 | 0.2645 | 0.275 | 8.25 | +0.005 (+1.85%) | 938 |
9 Mar 2017 | USD | 0.26 | 0.29 | 0.26 | 0.27 | 8.1 | -0.009 (-3.19%) | 2,458 |
8 Mar 2017 | USD | 0.28 | 0.284 | 0.231 | 0.2789 | 8.367 | +0.007 (+2.57%) | 3,086 |
7 Mar 2017 | USD | 0.25 | 0.284 | 0.25 | 0.2719 | 8.157 | +0.027 (+10.98%) | 3,256 |
6 Mar 2017 | USD | 0.24 | 0.245 | 0.23 | 0.245 | 7.35 | +0.005 (+2.08%) | 537 |
3 Mar 2017 | USD | 0.245 | 0.25 | 0.23 | 0.24 | 7.2 | -0.01 (-4%) | 1,546 |
2 Mar 2017 | USD | 0.27 | 0.274 | 0.245 | 0.25 | 7.5 | -0.01 (-3.85%) | 3,107 |
1 Mar 2017 | USD | 0.2449 | 0.289 | 0.2449 | 0.26 | 7.8 | +0.015 (+6.12%) | 6,112 |
28 Feb 2017 | USD | 0.2 | 0.245 | 0.2 | 0.245 | 7.35 | +0.02 (+8.89%) | 2,150 |
27 Feb 2017 | USD | 0.201 | 0.24 | 0.201 | 0.225 | 6.75 | 0.0 (0.0%) | 2,643 |
24 Feb 2017 | USD | 0.22 | 0.25 | 0.21 | 0.225 | 6.75 | -0.005 (-2.17%) | 2,730 |
23 Feb 2017 | USD | 0.227 | 0.2498 | 0.214 | 0.23 | 6.9 | 0.0 (0.0%) | 1,975 |
22 Feb 2017 | USD | 0.21 | 0.23 | 0.2 | 0.23 | 6.9 | +0.02 (+9.52%) | 3,926 |
21 Feb 2017 | USD | 0.19 | 0.21 | 0.185 | 0.21 | 6.3 | +0.03 (+16.67%) | 8,579 |
20 Feb 2017 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 5.4 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.16 | 0.19 | 0.16 | 0.18 | 5.4 | +0.03 (+19.92%) | 10,397 |
16 Feb 2017 | USD | 0.159 | 0.16 | 0.1501 | 0.1501 | 4.503 | -0.005 (-3.16%) | 2,746 |
15 Feb 2017 | USD | 0.1559 | 0.1559 | 0.15 | 0.155 | 4.65 | 0.0 (0.0%) | 2,513 |
14 Feb 2017 | USD | 0.1525 | 0.1559 | 0.1501 | 0.155 | 4.65 | 0.0 (0.0%) | 5,328 |
13 Feb 2017 | USD | 0.156 | 0.156 | 0.151 | 0.155 | 4.65 | +0.004 (+2.65%) | 3,730 |
10 Feb 2017 | USD | 0.157 | 0.157 | 0.15 | 0.151 | 4.53 | -0.006 (-3.82%) | 4,699 |
9 Feb 2017 | USD | 0.1525 | 0.157 | 0.1525 | 0.157 | 4.71 | -0.003 (-1.88%) | 1,767 |
8 Feb 2017 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 4.8 | +0 (+0.06%) | 7 |
7 Feb 2017 | USD | 0.16 | 0.16 | 0.15 | 0.1599 | 4.797 | -0 (-0.06%) | 2,315 |