Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2017 | USD | 0.0985 | 0.0985 | 0.0853 | 0.0866 | 0.0866 | -0.013 (-13.31%) | 11,135 |
2 Feb 2017 | USD | 0.095 | 0.1 | 0.0854 | 0.0999 | 0.0999 | +0.015 (+17.53%) | 125,708 |
1 Feb 2017 | USD | 0.0958 | 0.096 | 0.085 | 0.085 | 0.085 | -0.005 (-5.56%) | 17,200 |
31 Jan 2017 | USD | 0.092 | 0.0979 | 0.09 | 0.09 | 0.09 | -0.011 (-10.89%) | 83,750 |
30 Jan 2017 | USD | 0.1035 | 0.1035 | 0.0974 | 0.101 | 0.101 | +0.011 (+12.22%) | 7,700 |
27 Jan 2017 | USD | 0.0919 | 0.0919 | 0.09 | 0.09 | 0.09 | +0.008 (+9.76%) | 122,000 |
26 Jan 2017 | USD | 0.097 | 0.101 | 0.079 | 0.082 | 0.082 | +0.002 (+2.50%) | 242,111 |
25 Jan 2017 | USD | 0.097 | 0.0985 | 0.08 | 0.08 | 0.08 | -0.01 (-11.11%) | 127,611 |
24 Jan 2017 | USD | 0.094 | 0.0961 | 0.09 | 0.09 | 0.09 | -0.001 (-0.77%) | 30,200 |
23 Jan 2017 | USD | 0.085 | 0.0931 | 0.085 | 0.0907 | 0.0907 | -0.007 (-7.07%) | 61,000 |
20 Jan 2017 | USD | 0.0729 | 0.0976 | 0.0729 | 0.0976 | 0.0976 | +0.016 (+19.02%) | 33,304 |
19 Jan 2017 | USD | 0.0933 | 0.094 | 0.082 | 0.082 | 0.082 | -0.008 (-8.48%) | 29,392 |
18 Jan 2017 | USD | 0.09 | 0.0958 | 0.085 | 0.0896 | 0.0896 | -0.008 (-8.57%) | 36,000 |
17 Jan 2017 | USD | 0.0874 | 0.0988 | 0.0874 | 0.098 | 0.098 | +0.003 (+3.16%) | 67,000 |
16 Jan 2017 | USD | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.0905 | 0.095 | 0.085 | 0.095 | 0.095 | -0.001 (-0.84%) | 36,100 |
12 Jan 2017 | USD | 0.1005 | 0.1005 | 0.085 | 0.0958 | 0.0958 | -0.007 (-6.63%) | 10,850 |
11 Jan 2017 | USD | 0.1026 | 0.1026 | 0.1026 | 0.1026 | 0.1026 | 0.0 (0.0%) | 0 |
10 Jan 2017 | USD | 0.0806 | 0.1026 | 0.0784 | 0.1026 | 0.1026 | +0.027 (+35.36%) | 170,050 |
9 Jan 2017 | USD | 0.0747 | 0.0758 | 0.0747 | 0.0758 | 0.0758 | +0.001 (+1.47%) | 4,000 |
6 Jan 2017 | USD | 0.0758 | 0.077 | 0.0747 | 0.0747 | 0.0747 | +0.004 (+5.66%) | 5,400 |
5 Jan 2017 | USD | 0.073 | 0.0785 | 0.0707 | 0.0707 | 0.0707 | +0.006 (+8.94%) | 205,500 |
4 Jan 2017 | USD | 0.073 | 0.076 | 0.0649 | 0.0649 | 0.0649 | -0.01 (-13.12%) | 194,000 |
3 Jan 2017 | USD | 0.0643 | 0.0785 | 0.0643 | 0.0747 | 0.0747 | -0.005 (-6.63%) | 45,700 |
2 Jan 2017 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.0772 | 0.08 | 0.072 | 0.08 | 0.08 | +0.004 (+4.85%) | 55,203 |
29 Dec 2016 | USD | 0.0763 | 0.0763 | 0.0763 | 0.0763 | 0.0763 | +0.013 (+20.16%) | 1,000 |
28 Dec 2016 | USD | 0.07 | 0.0772 | 0.0635 | 0.0635 | 0.0635 | -0.015 (-19.62%) | 8,500 |
27 Dec 2016 | USD | 0.079 | 0.079 | 0.065 | 0.079 | 0.079 | +0.018 (+29.51%) | 110,000 |
26 Dec 2016 | USD | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | 0.0 (0.0%) | 0 |