Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2017 | USD | 0.4066 | 0.422 | 0.39 | 0.41 | 3.28 | +0.006 (+1.56%) | 159,861 |
9 Mar 2017 | USD | 0.372 | 0.4037 | 0.3548 | 0.4037 | 3.2296 | +0.032 (+8.58%) | 181,064 |
8 Mar 2017 | USD | 0.3693 | 0.3917 | 0.3673 | 0.3718 | 2.9744 | +0.002 (+0.65%) | 80,350 |
7 Mar 2017 | USD | 0.378 | 0.3854 | 0.35 | 0.3694 | 2.9552 | -0.005 (-1.41%) | 99,629 |
6 Mar 2017 | USD | 0.4 | 0.4066 | 0.36 | 0.3747 | 2.9976 | -0.025 (-6.33%) | 32,500 |
3 Mar 2017 | USD | 0.3632 | 0.4 | 0.3484 | 0.4 | 3.2 | +0.021 (+5.54%) | 87,700 |
2 Mar 2017 | USD | 0.378 | 0.406 | 0.36 | 0.379 | 3.032 | -0.031 (-7.49%) | 119,597 |
1 Mar 2017 | USD | 0.3883 | 0.4097 | 0.3725 | 0.4097 | 3.2776 | -0.009 (-2.24%) | 72,450 |
28 Feb 2017 | USD | 0.42 | 0.4499 | 0.4085 | 0.4191 | 3.3528 | -0.027 (-6.03%) | 215,148 |
27 Feb 2017 | USD | 0.47 | 0.4707 | 0.443 | 0.446 | 3.568 | +0.002 (+0.36%) | 18,900 |
24 Feb 2017 | USD | 0.4679 | 0.4754 | 0.4444 | 0.4444 | 3.5552 | +0.007 (+1.69%) | 39,133 |
23 Feb 2017 | USD | 0.452 | 0.4701 | 0.437 | 0.437 | 3.496 | -0.008 (-1.80%) | 23,067 |
22 Feb 2017 | USD | 0.4495 | 0.4495 | 0.425 | 0.445 | 3.56 | +0.001 (+0.25%) | 44,358 |
21 Feb 2017 | USD | 0.4433 | 0.47 | 0.428 | 0.4439 | 3.5512 | -0.009 (-1.88%) | 186,352 |
20 Feb 2017 | USD | 0.4524 | 0.4524 | 0.4524 | 0.4524 | 3.6192 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.4702 | 0.4706 | 0.4444 | 0.4524 | 3.6192 | -0.013 (-2.71%) | 96,600 |
16 Feb 2017 | USD | 0.4466 | 0.4777 | 0.4466 | 0.465 | 3.72 | +0.008 (+1.71%) | 62,150 |
15 Feb 2017 | USD | 0.4546 | 0.4677 | 0.414 | 0.4572 | 3.6576 | -0.015 (-3.07%) | 305,000 |
14 Feb 2017 | USD | 0.4927 | 0.4957 | 0.4409 | 0.4717 | 3.7736 | +0.002 (+0.51%) | 278,354 |
13 Feb 2017 | USD | 0.4186 | 0.5075 | 0.418 | 0.4693 | 3.7544 | +0.074 (+18.84%) | 527,467 |
10 Feb 2017 | USD | 0.366 | 0.3949 | 0.365 | 0.3949 | 3.1592 | +0.016 (+4.20%) | 47,683 |
9 Feb 2017 | USD | 0.385 | 0.411 | 0.3703 | 0.379 | 3.032 | -0.006 (-1.56%) | 133,296 |
8 Feb 2017 | USD | 0.394 | 0.4132 | 0.385 | 0.385 | 3.08 | +0.007 (+1.91%) | 128,192 |
7 Feb 2017 | USD | 0.3838 | 0.4 | 0.3778 | 0.3778 | 3.0224 | +0.008 (+2.11%) | 41,924 |
6 Feb 2017 | USD | 0.35 | 0.3826 | 0.35 | 0.37 | 2.96 | +0.023 (+6.51%) | 85,966 |
3 Feb 2017 | USD | 0.3406 | 0.3552 | 0.3391 | 0.3474 | 2.7792 | +0 (+0.12%) | 101,898 |
2 Feb 2017 | USD | 0.3359 | 0.3567 | 0.33 | 0.347 | 2.776 | +0.015 (+4.68%) | 241,106 |
1 Feb 2017 | USD | 0.3155 | 0.3315 | 0.3155 | 0.3315 | 2.652 | -0.004 (-1.25%) | 4,833 |
31 Jan 2017 | USD | 0.3149 | 0.3457 | 0.3128 | 0.3357 | 2.6856 | +0.032 (+10.43%) | 70,666 |
30 Jan 2017 | USD | 0.308 | 0.3258 | 0.304 | 0.304 | 2.432 | -0.001 (-0.16%) | 29,633 |