Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2017 | USD | 0.2758 | 0.299 | 0.27 | 0.2988 | 0.2988 | +0.029 (+10.67%) | 94,006 |
13 Mar 2017 | USD | 0.299 | 0.299 | 0.2688 | 0.27 | 0.27 | -0.029 (-9.70%) | 176,672 |
10 Mar 2017 | USD | 0.2961 | 0.299 | 0.29 | 0.299 | 0.299 | +0.001 (+0.34%) | 88,483 |
9 Mar 2017 | USD | 0.2688 | 0.298 | 0.2688 | 0.298 | 0.298 | +0.029 (+10.90%) | 21,300 |
8 Mar 2017 | USD | 0.2687 | 0.2687 | 0.2687 | 0.2687 | 0.2687 | +0.008 (+2.95%) | 27,710 |
7 Mar 2017 | USD | 0.29 | 0.29 | 0.226 | 0.261 | 0.261 | -0.029 (-10%) | 93,650 |
6 Mar 2017 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.037 (-11.21%) | 46,000 |
3 Mar 2017 | USD | 0.3276 | 0.3276 | 0.3266 | 0.3266 | 0.3266 | +0.017 (+5.35%) | 2,000 |
2 Mar 2017 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 5,995 |
1 Mar 2017 | USD | 0.2517 | 0.3352 | 0.2517 | 0.32 | 0.32 | +0.02 (+6.67%) | 49,166 |
28 Feb 2017 | USD | 0.28 | 0.3056 | 0.28 | 0.3 | 0.3 | -0.032 (-9.53%) | 81,575 |
27 Feb 2017 | USD | 0.32 | 0.3316 | 0.32 | 0.3316 | 0.3316 | -0.008 (-2.47%) | 5,300 |
24 Feb 2017 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.003 (+0.89%) | 16,522 |
23 Feb 2017 | USD | 0.31 | 0.355 | 0.3 | 0.337 | 0.337 | -0.013 (-3.85%) | 41,391 |
22 Feb 2017 | USD | 0.3582 | 0.3584 | 0.3 | 0.3505 | 0.3505 | +0.015 (+4.63%) | 19,186 |
21 Feb 2017 | USD | 0.3454 | 0.3454 | 0.3 | 0.335 | 0.335 | -0.015 (-4.29%) | 85,384 |
20 Feb 2017 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 101,069 |
16 Feb 2017 | USD | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 112,000 |
15 Feb 2017 | USD | 0.3626 | 0.3626 | 0.31 | 0.35 | 0.35 | +0 (+0.03%) | 20,550 |
14 Feb 2017 | USD | 0.32 | 0.3499 | 0.3 | 0.3499 | 0.3499 | +0.02 (+6.03%) | 35,425 |
13 Feb 2017 | USD | 0.3396 | 0.3396 | 0.31 | 0.33 | 0.33 | +0.01 (+3.13%) | 105,907 |
10 Feb 2017 | USD | 0.3386 | 0.3499 | 0.31 | 0.32 | 0.32 | -0.037 (-10.34%) | 22,500 |
9 Feb 2017 | USD | 0.3314 | 0.39 | 0.3266 | 0.3569 | 0.3569 | -0.004 (-1.03%) | 48,575 |
8 Feb 2017 | USD | 0.31 | 0.3606 | 0.31 | 0.3606 | 0.3606 | +0.051 (+16.32%) | 11,000 |
7 Feb 2017 | USD | 0.3571 | 0.3582 | 0.31 | 0.31 | 0.31 | -0.035 (-10.14%) | 18,920 |
6 Feb 2017 | USD | 0.345 | 0.3585 | 0.33 | 0.345 | 0.345 | +0.005 (+1.47%) | 141,955 |
3 Feb 2017 | USD | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | +0.01 (+3.03%) | 8,750 |
2 Feb 2017 | USD | 0.31 | 0.345 | 0.3 | 0.33 | 0.33 | +0.01 (+3.13%) | 34,687 |
1 Feb 2017 | USD | 0.33 | 0.345 | 0.305 | 0.32 | 0.32 | -0.01 (-3.03%) | 41,160 |