Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2016 | USD | 0.529 | 0.5366 | 0.5 | 0.5342 | 3.2052 | +0.009 (+1.73%) | 101,246 |
8 Dec 2016 | USD | 0.5272 | 0.5335 | 0.506 | 0.5251 | 3.1506 | +0.021 (+4.17%) | 93,535 |
7 Dec 2016 | USD | 0.5415 | 0.55 | 0.5041 | 0.5041 | 3.0246 | -0.026 (-4.89%) | 158,924 |
6 Dec 2016 | USD | 0.5469 | 0.5663 | 0.5247 | 0.53 | 3.18 | -0.01 (-1.85%) | 303,883 |
5 Dec 2016 | USD | 0.5521 | 0.5599 | 0.525 | 0.54 | 3.24 | +0.015 (+2.86%) | 239,694 |
2 Dec 2016 | USD | 0.5162 | 0.53 | 0.501 | 0.525 | 3.15 | +0.026 (+5.27%) | 210,864 |
1 Dec 2016 | USD | 0.5405 | 0.5658 | 0.4973 | 0.4987 | 2.9922 | -0.032 (-5.94%) | 683,779 |
30 Nov 2016 | USD | 0.4943 | 0.5594 | 0.477 | 0.5302 | 3.1812 | +0.049 (+10.09%) | 1,195,494 |
29 Nov 2016 | USD | 0.418 | 0.4885 | 0.402 | 0.4816 | 2.8896 | +0.082 (+20.40%) | 1,185,474 |
28 Nov 2016 | USD | 0.398 | 0.417 | 0.3969 | 0.4 | 2.4 | -0.002 (-0.50%) | 122,872 |
25 Nov 2016 | USD | 0.398 | 0.4092 | 0.3832 | 0.402 | 2.412 | +0.026 (+7.03%) | 57,544 |
24 Nov 2016 | USD | 0.3756 | 0.3756 | 0.3756 | 0.3756 | 2.2536 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.398 | 0.398 | 0.37 | 0.3756 | 2.2536 | -0.024 (-5.89%) | 97,237 |
22 Nov 2016 | USD | 0.3997 | 0.4044 | 0.375 | 0.3991 | 2.3946 | +0.021 (+5.53%) | 142,976 |
21 Nov 2016 | USD | 0.4063 | 0.439 | 0.3745 | 0.3782 | 2.2692 | -0.021 (-5.33%) | 220,409 |
18 Nov 2016 | USD | 0.39 | 0.4049 | 0.3891 | 0.3995 | 2.397 | -0.001 (-0.13%) | 208,190 |
17 Nov 2016 | USD | 0.407 | 0.413 | 0.389 | 0.4 | 2.4 | 0.0 (0.0%) | 155,359 |
16 Nov 2016 | USD | 0.4046 | 0.4133 | 0.388 | 0.4 | 2.4 | +0.004 (+0.96%) | 280,187 |
15 Nov 2016 | USD | 0.4041 | 0.4229 | 0.39 | 0.3962 | 2.3772 | -0.009 (-2.17%) | 119,658 |
14 Nov 2016 | USD | 0.417 | 0.431 | 0.4 | 0.405 | 2.43 | -0.028 (-6.49%) | 120,631 |
11 Nov 2016 | USD | 0.4365 | 0.4419 | 0.4 | 0.4331 | 2.5986 | -0.014 (-3.13%) | 95,148 |
10 Nov 2016 | USD | 0.4267 | 0.4471 | 0.4105 | 0.4471 | 2.6826 | +0.021 (+4.88%) | 76,900 |
9 Nov 2016 | USD | 0.41 | 0.438 | 0.4 | 0.4263 | 2.5578 | -0.016 (-3.53%) | 191,224 |
8 Nov 2016 | USD | 0.45 | 0.45 | 0.421 | 0.4419 | 2.6514 | +0.004 (+0.87%) | 175,194 |
7 Nov 2016 | USD | 0.4195 | 0.4465 | 0.4191 | 0.4381 | 2.6286 | +0.018 (+4.31%) | 235,309 |
4 Nov 2016 | USD | 0.4449 | 0.46 | 0.42 | 0.42 | 2.52 | -0.031 (-6.83%) | 164,760 |
3 Nov 2016 | USD | 0.4459 | 0.46 | 0.4388 | 0.4508 | 2.7048 | +0.011 (+2.45%) | 55,099 |
2 Nov 2016 | USD | 0.445 | 0.4612 | 0.44 | 0.44 | 2.64 | -0.006 (-1.37%) | 97,746 |
1 Nov 2016 | USD | 0.4545 | 0.47 | 0.44 | 0.4461 | 2.6766 | -0.004 (-0.87%) | 133,773 |
31 Oct 2016 | USD | 0.4647 | 0.47 | 0.433 | 0.45 | 2.7 | -0.015 (-3.23%) | 125,496 |