Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | USD | 0.4981 | 0.53 | 0.495 | 0.53 | 0.53 | +0.031 (+6.19%) | 91,380 |
16 Mar 2017 | USD | 0.47 | 0.51 | 0.4684 | 0.4991 | 0.4991 | +0.019 (+3.98%) | 181,234 |
15 Mar 2017 | USD | 0.4593 | 0.5 | 0.45 | 0.48 | 0.48 | +0.01 (+2.13%) | 175,542 |
14 Mar 2017 | USD | 0.4505 | 0.49 | 0.4505 | 0.47 | 0.47 | +0.019 (+4.31%) | 53,592 |
13 Mar 2017 | USD | 0.46 | 0.4646 | 0.4501 | 0.4506 | 0.4506 | +0.001 (+0.11%) | 23,998 |
10 Mar 2017 | USD | 0.45 | 0.4694 | 0.45 | 0.4501 | 0.4501 | -0 (-0.04%) | 37,818 |
9 Mar 2017 | USD | 0.46 | 0.4799 | 0.45 | 0.4503 | 0.4503 | -0.014 (-2.99%) | 160,240 |
8 Mar 2017 | USD | 0.479 | 0.479 | 0.45 | 0.4642 | 0.4642 | -0.005 (-1.02%) | 60,599 |
7 Mar 2017 | USD | 0.49 | 0.49 | 0.469 | 0.469 | 0.469 | -0.011 (-2.29%) | 53,875 |
6 Mar 2017 | USD | 0.46 | 0.4891 | 0.451 | 0.48 | 0.48 | +0.009 (+1.95%) | 153,420 |
3 Mar 2017 | USD | 0.4701 | 0.495 | 0.46 | 0.4708 | 0.4708 | -0.019 (-3.92%) | 108,010 |
2 Mar 2017 | USD | 0.48 | 0.495 | 0.4709 | 0.49 | 0.49 | +0.01 (+2.08%) | 105,504 |
1 Mar 2017 | USD | 0.46 | 0.495 | 0.45 | 0.48 | 0.48 | +0.024 (+5.36%) | 127,542 |
28 Feb 2017 | USD | 0.475 | 0.48 | 0.45 | 0.4556 | 0.4556 | -0.013 (-2.88%) | 114,325 |
27 Feb 2017 | USD | 0.47 | 0.4949 | 0.465 | 0.4691 | 0.4691 | +0.004 (+0.88%) | 38,344 |
24 Feb 2017 | USD | 0.4625 | 0.4797 | 0.46 | 0.465 | 0.465 | -0.015 (-3.06%) | 55,451 |
23 Feb 2017 | USD | 0.484 | 0.4923 | 0.4612 | 0.4797 | 0.4797 | -0.004 (-0.85%) | 143,044 |
22 Feb 2017 | USD | 0.4991 | 0.4998 | 0.48 | 0.4838 | 0.4838 | -0.021 (-4.14%) | 33,544 |
21 Feb 2017 | USD | 0.5 | 0.505 | 0.4802 | 0.5047 | 0.5047 | +0.012 (+2.37%) | 96,167 |
20 Feb 2017 | USD | 0.493 | 0.493 | 0.493 | 0.493 | 0.493 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.494 | 0.5001 | 0.486 | 0.493 | 0.493 | +0.002 (+0.41%) | 61,581 |
16 Feb 2017 | USD | 0.501 | 0.5099 | 0.49 | 0.491 | 0.491 | -0.019 (-3.73%) | 83,963 |
15 Feb 2017 | USD | 0.52 | 0.53 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 97,878 |
14 Feb 2017 | USD | 0.53 | 0.53 | 0.5023 | 0.52 | 0.52 | +0.01 (+1.96%) | 68,166 |
13 Feb 2017 | USD | 0.51 | 0.5198 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 28,859 |
10 Feb 2017 | USD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 75,244 |
9 Feb 2017 | USD | 0.494 | 0.5034 | 0.493 | 0.5 | 0.5 | +0.008 (+1.56%) | 43,004 |
8 Feb 2017 | USD | 0.49 | 0.5198 | 0.49 | 0.4923 | 0.4923 | +0.002 (+0.47%) | 69,217 |
7 Feb 2017 | USD | 0.495 | 0.5093 | 0.49 | 0.49 | 0.49 | -0.01 (-1.98%) | 41,806 |
6 Feb 2017 | USD | 0.53 | 0.53 | 0.4999 | 0.4999 | 0.4999 | -0.017 (-3.33%) | 119,794 |