Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | USD | 0.56 | 0.56 | 0.54 | 0.55 | 55 | -0.03 (-5.17%) | 130,770 |
6 Feb 2017 | USD | 0.605 | 0.605 | 0.5795 | 0.58 | 58 | +0.006 (+1.08%) | 528,294 |
3 Feb 2017 | USD | 0.5375 | 0.575 | 0.525 | 0.5738 | 57.38 | +0.054 (+10.35%) | 350,950 |
2 Feb 2017 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 52 | +0.02 (+4%) | 165,300 |
1 Feb 2017 | USD | 0.49 | 0.525 | 0.49 | 0.5 | 50 | +0.04 (+8.70%) | 24,000 |
31 Jan 2017 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 46 | 0.0 (0.0%) | 5,000 |
30 Jan 2017 | USD | 0.459 | 0.46 | 0.459 | 0.46 | 46 | +0.01 (+2.22%) | 19,000 |
27 Jan 2017 | USD | 0.46 | 0.46 | 0.45 | 0.45 | 45 | +0.03 (+7.14%) | 32,000 |
26 Jan 2017 | USD | 0.43 | 0.43 | 0.42 | 0.42 | 42 | -0.01 (-2.33%) | 15,000 |
25 Jan 2017 | USD | 0.43 | 0.43 | 0.4299 | 0.43 | 43 | +0.025 (+6.17%) | 80,000 |
24 Jan 2017 | USD | 0.405 | 0.405 | 0.405 | 0.405 | 40.5 | +0.01 (+2.53%) | 5,000 |
23 Jan 2017 | USD | 0.395 | 0.395 | 0.395 | 0.395 | 39.5 | +0.02 (+5.33%) | 14,000 |
20 Jan 2017 | USD | 0.3745 | 0.375 | 0.3745 | 0.375 | 37.5 | -0.015 (-3.85%) | 10,000 |
19 Jan 2017 | USD | 0.38 | 0.39 | 0.38 | 0.39 | 39 | +0.015 (+4.03%) | 25,200 |
18 Jan 2017 | USD | 0.355 | 0.3749 | 0.355 | 0.3749 | 37.49 | +0.035 (+10.26%) | 7,000 |
17 Jan 2017 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 34 | 0.0 (0.0%) | 0 |
16 Jan 2017 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 34 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 34 | 0.0 (0.0%) | 0 |
12 Jan 2017 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 34 | 0.0 (0.0%) | 0 |
11 Jan 2017 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 34 | 0.0 (0.0%) | 0 |
10 Jan 2017 | USD | 0.344 | 0.344 | 0.34 | 0.34 | 34 | 0.0 (0.0%) | 3,600 |
9 Jan 2017 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 34 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 34 | -0.035 (-9.33%) | 2,400 |
5 Jan 2017 | USD | 0.3749 | 0.375 | 0.3749 | 0.375 | 37.5 | -0.005 (-1.45%) | 15,000 |
4 Jan 2017 | USD | 0.3805 | 0.3805 | 0.3805 | 0.3805 | 38.05 | 0.0 (0.0%) | 0 |
3 Jan 2017 | USD | 0.3805 | 0.3805 | 0.3805 | 0.3805 | 38.05 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 0.3805 | 0.3805 | 0.3805 | 0.3805 | 38.05 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.3805 | 0.3805 | 0.3805 | 0.3805 | 38.05 | 0.0 (0.0%) | 0 |
29 Dec 2016 | USD | 0.3805 | 0.3805 | 0.3805 | 0.3805 | 38.05 | 0.0 (0.0%) | 0 |
28 Dec 2016 | USD | 0.3805 | 0.3805 | 0.3805 | 0.3805 | 38.05 | 0.0 (0.0%) | 0 |