Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | USD | 0.34 | 0.36 | 0.325 | 0.33 | 0.33 | +0.01 (+3.13%) | 63,250 |
30 Jan 2017 | USD | 0.33 | 0.36 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 65,806 |
27 Jan 2017 | USD | 0.335 | 0.335 | 0.31 | 0.32 | 0.32 | +0.006 (+1.91%) | 65,000 |
26 Jan 2017 | USD | 0.315 | 0.32 | 0.314 | 0.314 | 0.314 | -0.006 (-1.88%) | 38,500 |
25 Jan 2017 | USD | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 39,400 |
24 Jan 2017 | USD | 0.33 | 0.345 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 143,355 |
23 Jan 2017 | USD | 0.315 | 0.33 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 121,110 |
20 Jan 2017 | USD | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 28,452 |
19 Jan 2017 | USD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 46,100 |
18 Jan 2017 | USD | 0.3 | 0.315 | 0.3 | 0.31 | 0.31 | +0.02 (+6.90%) | 74,975 |
17 Jan 2017 | USD | 0.29 | 0.3 | 0.28 | 0.29 | 0.29 | +0.015 (+5.45%) | 220,724 |
16 Jan 2017 | USD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.285 | 0.285 | 0.27 | 0.275 | 0.275 | +0.01 (+3.77%) | 39,178 |
12 Jan 2017 | USD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
11 Jan 2017 | USD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
10 Jan 2017 | USD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | +0.025 (+10.42%) | 3,500 |
9 Jan 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
5 Jan 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
4 Jan 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
3 Jan 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 2,000 |
29 Dec 2016 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
28 Dec 2016 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
27 Dec 2016 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
26 Dec 2016 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
22 Dec 2016 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
21 Dec 2016 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |