Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2017 | USD | 0.317 | 0.3179 | 0.3045 | 0.3045 | 2.436 | -0.005 (-1.77%) | 23,050 |
26 Jan 2017 | USD | 0.335 | 0.335 | 0.3 | 0.31 | 2.48 | -0.024 (-7.27%) | 90,757 |
25 Jan 2017 | USD | 0.325 | 0.3343 | 0.3188 | 0.3343 | 2.6744 | +0.002 (+0.63%) | 50,350 |
24 Jan 2017 | USD | 0.3436 | 0.3436 | 0.3283 | 0.3322 | 2.6576 | -0.009 (-2.55%) | 27,500 |
23 Jan 2017 | USD | 0.325 | 0.3566 | 0.325 | 0.3409 | 2.7272 | +0.004 (+1.16%) | 68,266 |
20 Jan 2017 | USD | 0.3032 | 0.337 | 0.3032 | 0.337 | 2.696 | +0.031 (+10.13%) | 90,116 |
19 Jan 2017 | USD | 0.3106 | 0.3172 | 0.306 | 0.306 | 2.448 | -0.013 (-4.20%) | 27,600 |
18 Jan 2017 | USD | 0.3119 | 0.3194 | 0.3071 | 0.3194 | 2.5552 | +0.007 (+2.14%) | 21,836 |
17 Jan 2017 | USD | 0.348 | 0.348 | 0.3127 | 0.3127 | 2.5016 | -0.02 (-5.98%) | 74,803 |
16 Jan 2017 | USD | 0.3326 | 0.3326 | 0.3326 | 0.3326 | 2.6608 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.33 | 0.3403 | 0.314 | 0.3326 | 2.6608 | -0.006 (-1.68%) | 123,400 |
12 Jan 2017 | USD | 0.3509 | 0.362 | 0.3383 | 0.3383 | 2.7064 | -0.023 (-6.47%) | 83,027 |
11 Jan 2017 | USD | 0.345 | 0.3617 | 0.325 | 0.3617 | 2.8936 | +0.009 (+2.52%) | 111,865 |
10 Jan 2017 | USD | 0.35 | 0.3655 | 0.335 | 0.3528 | 2.8224 | +0.003 (+0.92%) | 75,965 |
9 Jan 2017 | USD | 0.333 | 0.353 | 0.3288 | 0.3496 | 2.7968 | +0.02 (+5.94%) | 17,746 |
6 Jan 2017 | USD | 0.3202 | 0.335 | 0.3202 | 0.33 | 2.64 | +0.007 (+2.23%) | 40,800 |
5 Jan 2017 | USD | 0.3387 | 0.3387 | 0.3228 | 0.3228 | 2.5824 | -0.002 (-0.52%) | 99,300 |
4 Jan 2017 | USD | 0.318 | 0.3245 | 0.298 | 0.3245 | 2.596 | +0.029 (+10.00%) | 73,033 |
3 Jan 2017 | USD | 0.3026 | 0.3159 | 0.2925 | 0.295 | 2.36 | +0.007 (+2.32%) | 18,599 |
2 Jan 2017 | USD | 0.2883 | 0.2883 | 0.2883 | 0.2883 | 2.3064 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.2959 | 0.307 | 0.2883 | 0.2883 | 2.3064 | -0.01 (-3.29%) | 29,701 |
29 Dec 2016 | USD | 0.305 | 0.3166 | 0.2981 | 0.2981 | 2.3848 | +0.02 (+7.23%) | 15,500 |
28 Dec 2016 | USD | 0.285 | 0.285 | 0.278 | 0.278 | 2.224 | -0.022 (-7.33%) | 54,250 |
27 Dec 2016 | USD | 0.278 | 0.3 | 0.26 | 0.3 | 2.4 | +0.02 (+7.14%) | 36,616 |
26 Dec 2016 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 2.24 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.278 | 0.2934 | 0.2753 | 0.28 | 2.24 | -0.015 (-4.99%) | 40,938 |
22 Dec 2016 | USD | 0.2537 | 0.2947 | 0.25 | 0.2947 | 2.3576 | +0.039 (+15.39%) | 59,800 |
21 Dec 2016 | USD | 0.2491 | 0.259 | 0.2394 | 0.2554 | 2.0432 | +0.002 (+0.95%) | 108,883 |
20 Dec 2016 | USD | 0.25 | 0.253 | 0.225 | 0.253 | 2.024 | +0.003 (+1.20%) | 174,963 |
19 Dec 2016 | USD | 0.2713 | 0.2762 | 0.25 | 0.25 | 2 | -0.025 (-9.16%) | 132,399 |