Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | USD | 0.76 | 0.76 | 0.71 | 0.7535 | 44,757.9004 | +0.013 (+1.82%) | 350,334 |
27 Dec 2016 | USD | 0.77 | 0.79 | 0.72 | 0.74 | 43,956.0004 | +0.029 (+4.11%) | 636,332 |
26 Dec 2016 | USD | 0.7108 | 0.7108 | 0.7108 | 0.7108 | 42,221.5204 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.74 | 0.74 | 0.7 | 0.7108 | 42,221.5204 | -0.01 (-1.43%) | 485,319 |
22 Dec 2016 | USD | 0.79 | 0.7993 | 0.72 | 0.7211 | 42,833.3404 | -0.063 (-8.03%) | 846,201 |
21 Dec 2016 | USD | 0.79 | 0.83 | 0.78 | 0.7841 | 46,575.5405 | +0.004 (+0.53%) | 689,532 |
20 Dec 2016 | USD | 0.8299 | 0.8299 | 0.77 | 0.78 | 46,332.0005 | -0.011 (-1.39%) | 764,495 |
19 Dec 2016 | USD | 0.85 | 0.86 | 0.79 | 0.791 | 46,985.4005 | -0.055 (-6.53%) | 1,219,001 |
16 Dec 2016 | USD | 0.85 | 0.87 | 0.8 | 0.8463 | 50,270.2205 | -0.534 (-38.67%) | 4,606,242 |
15 Dec 2016 | USD | 1.41 | 1.75 | 1.35 | 1.38 | 81,972.0008 | +0.01 (+0.74%) | 772,123 |
14 Dec 2016 | USD | 1.48 | 1.48 | 1.35 | 1.3699 | 81,372.0608 | -0.16 (-10.46%) | 193,398 |
13 Dec 2016 | USD | 1.61 | 1.66 | 1.51 | 1.53 | 90,882.0009 | -0.09 (-5.55%) | 165,586 |
12 Dec 2016 | USD | 1.73 | 1.78 | 1.61 | 1.6199 | 96,222.061 | -0.16 (-8.99%) | 155,695 |
9 Dec 2016 | USD | 1.69 | 1.88 | 1.65 | 1.78 | 105,732.0011 | +0.08 (+4.71%) | 533,169 |
8 Dec 2016 | USD | 1.73 | 1.78 | 1.56 | 1.7 | 100,980.001 | -0.05 (-2.86%) | 192,236 |
7 Dec 2016 | USD | 2 | 2 | 1.7 | 1.75 | 103,950.001 | -0.3 (-14.63%) | 372,046 |
6 Dec 2016 | USD | 1.36 | 2.3679 | 1.36 | 2.05 | 121,770.0012 | +0.7 (+51.85%) | 1,884,723 |
5 Dec 2016 | USD | 1.3 | 1.43 | 1.29 | 1.35 | 80,190.0008 | +0.05 (+3.85%) | 74,076 |
2 Dec 2016 | USD | 1.45 | 1.45 | 1.28 | 1.3 | 77,220.0008 | -0.11 (-7.80%) | 154,334 |
1 Dec 2016 | USD | 1.56 | 1.583 | 1.41 | 1.41 | 83,754.0008 | -0.1 (-6.62%) | 159,738 |
30 Nov 2016 | USD | 1.53 | 1.54 | 1.3 | 1.51 | 89,694.0009 | 0.0 (0.0%) | 458,061 |
29 Nov 2016 | USD | 1.68 | 1.729 | 1.45 | 1.51 | 89,694.0009 | -0.18 (-10.65%) | 238,396 |
28 Nov 2016 | USD | 1.87 | 1.94 | 1.6668 | 1.69 | 100,386.001 | -0.17 (-9.14%) | 303,054 |
25 Nov 2016 | USD | 1.81 | 1.92 | 1.81 | 1.86 | 110,484.0011 | +0.074 (+4.14%) | 133,779 |
24 Nov 2016 | USD | 1.786 | 1.786 | 1.786 | 1.786 | 106,088.4011 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 2.14 | 2.14 | 1.72 | 1.786 | 106,088.4011 | -0.409 (-18.63%) | 554,257 |
22 Nov 2016 | USD | 2.14 | 2.4199 | 2.0901 | 2.195 | 130,383.0013 | -0.375 (-14.59%) | 1,106,651 |
21 Nov 2016 | USD | 1.71 | 2.93 | 1.7 | 2.57 | 152,658.0015 | +0.97 (+60.63%) | 9,803,151 |
18 Nov 2016 | USD | 1.35 | 1.6011 | 1.2009 | 1.6 | 95,040.001 | +0.272 (+20.48%) | 201,934 |
17 Nov 2016 | USD | 1.19 | 1.33 | 1.19 | 1.328 | 78,883.2008 | +0.088 (+7.10%) | 234,170 |