Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2016 | USD | 0.2197 | 0.2221 | 0.2195 | 0.2209 | 0.6627 | -0.009 (-3.96%) | 24,800 |
26 Sep 2016 | USD | 0.2353 | 0.2353 | 0.2246 | 0.23 | 0.69 | -0.02 (-8%) | 18,250 |
23 Sep 2016 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.75 | -0.032 (-11.19%) | 2,000 |
22 Sep 2016 | USD | 0.2857 | 0.2857 | 0.2815 | 0.2815 | 0.8445 | -0 (-0.07%) | 12,300 |
21 Sep 2016 | USD | 0.2817 | 0.2817 | 0.2817 | 0.2817 | 0.8451 | 0.0 (0.0%) | 0 |
20 Sep 2016 | USD | 0.2704 | 0.282 | 0.2704 | 0.2817 | 0.8451 | +0.04 (+16.60%) | 300,500 |
19 Sep 2016 | USD | 0.2416 | 0.2416 | 0.2416 | 0.2416 | 0.7248 | -0.006 (-2.58%) | 5,000 |
16 Sep 2016 | USD | 0.2279 | 0.248 | 0.2251 | 0.248 | 0.744 | +0.025 (+10.96%) | 164,750 |
15 Sep 2016 | USD | 0.2052 | 0.2235 | 0.203 | 0.2235 | 0.6705 | +0.001 (+0.31%) | 6,500 |
14 Sep 2016 | USD | 0.2228 | 0.2228 | 0.2228 | 0.2228 | 0.6684 | 0.0 (0.0%) | 0 |
13 Sep 2016 | USD | 0.2228 | 0.2228 | 0.2228 | 0.2228 | 0.6684 | +0.004 (+1.74%) | 900 |
12 Sep 2016 | USD | 0.2068 | 0.219 | 0.204 | 0.219 | 0.657 | +0.002 (+0.92%) | 47,425 |
9 Sep 2016 | USD | 0.21 | 0.2171 | 0.21 | 0.217 | 0.651 | -0.014 (-6.06%) | 16,000 |
8 Sep 2016 | USD | 0.231 | 0.231 | 0.231 | 0.231 | 0.693 | -0.008 (-3.19%) | 5,000 |
7 Sep 2016 | USD | 0.2386 | 0.2386 | 0.2386 | 0.2386 | 0.7158 | +0.019 (+8.70%) | 1,000 |
6 Sep 2016 | USD | 0.2195 | 0.2195 | 0.2195 | 0.2195 | 0.6585 | 0.0 (0.0%) | 0 |
5 Sep 2016 | USD | 0.2195 | 0.2195 | 0.2195 | 0.2195 | 0.6585 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 0.2195 | 0.2195 | 0.2195 | 0.2195 | 0.6585 | 0.0 (0.0%) | 0 |
1 Sep 2016 | USD | 0.2195 | 0.2195 | 0.2195 | 0.2195 | 0.6585 | +0.004 (+2.09%) | 7,500 |
31 Aug 2016 | USD | 0.223 | 0.223 | 0.2038 | 0.215 | 0.645 | -0.018 (-7.76%) | 20,000 |
30 Aug 2016 | USD | 0.2331 | 0.2331 | 0.2331 | 0.2331 | 0.6993 | 0.0 (0.0%) | 0 |
29 Aug 2016 | USD | 0.2415 | 0.2487 | 0.2331 | 0.2331 | 0.6993 | -0.004 (-1.69%) | 23,120 |
26 Aug 2016 | USD | 0.231 | 0.2371 | 0.231 | 0.2371 | 0.7113 | +0.007 (+3.04%) | 5,600 |
25 Aug 2016 | USD | 0.2106 | 0.235 | 0.2106 | 0.2301 | 0.6903 | -0.005 (-2.04%) | 171,400 |
24 Aug 2016 | USD | 0.2515 | 0.2515 | 0.2185 | 0.2349 | 0.7047 | -0.023 (-8.99%) | 94,500 |
23 Aug 2016 | USD | 0.2732 | 0.2732 | 0.2581 | 0.2581 | 0.7743 | -0.022 (-7.82%) | 8,450 |
22 Aug 2016 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.84 | 0.0 (0.0%) | 0 |
19 Aug 2016 | USD | 0.2827 | 0.2904 | 0.2725 | 0.28 | 0.84 | +0.011 (+4.21%) | 38,125 |
18 Aug 2016 | USD | 0.2876 | 0.2876 | 0.2687 | 0.2687 | 0.8061 | -0.018 (-6.18%) | 2,000 |
17 Aug 2016 | USD | 0.2952 | 0.2952 | 0.272 | 0.2864 | 0.8592 | -0.018 (-6.01%) | 43,200 |