Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2017 | USD | 0.53 | 0.53 | 0.5 | 0.5171 | 0.5171 | +0.016 (+3.21%) | 51,128 |
2 Feb 2017 | USD | 0.5061 | 0.5087 | 0.49 | 0.501 | 0.501 | +0.001 (+0.20%) | 55,574 |
1 Feb 2017 | USD | 0.49 | 0.5199 | 0.49 | 0.5 | 0.5 | +0.008 (+1.58%) | 65,232 |
31 Jan 2017 | USD | 0.4945 | 0.5144 | 0.4901 | 0.4922 | 0.4922 | -0.003 (-0.57%) | 31,499 |
30 Jan 2017 | USD | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 54,980 |
27 Jan 2017 | USD | 0.51 | 0.5213 | 0.5012 | 0.51 | 0.51 | -0.01 (-1.94%) | 39,376 |
26 Jan 2017 | USD | 0.52 | 0.53 | 0.5101 | 0.5201 | 0.5201 | 0.0 (0.0%) | 34,983 |
25 Jan 2017 | USD | 0.525 | 0.5299 | 0.51 | 0.5201 | 0.5201 | +0.02 (+3.92%) | 126,790 |
24 Jan 2017 | USD | 0.5 | 0.53 | 0.5 | 0.5005 | 0.5005 | -0.001 (-0.12%) | 138,233 |
23 Jan 2017 | USD | 0.5 | 0.51 | 0.4701 | 0.5011 | 0.5011 | +0.011 (+2.27%) | 146,632 |
20 Jan 2017 | USD | 0.48 | 0.51 | 0.4667 | 0.49 | 0.49 | +0.011 (+2.32%) | 134,859 |
19 Jan 2017 | USD | 0.52 | 0.52 | 0.4682 | 0.4789 | 0.4789 | -0.022 (-4.45%) | 282,825 |
18 Jan 2017 | USD | 0.55 | 0.55 | 0.5012 | 0.5012 | 0.5012 | -0.023 (-4.46%) | 78,738 |
17 Jan 2017 | USD | 0.53 | 0.55 | 0.5245 | 0.5246 | 0.5246 | -0.005 (-1.00%) | 114,401 |
16 Jan 2017 | USD | 0.5299 | 0.5299 | 0.5299 | 0.5299 | 0.5299 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.54 | 0.54 | 0.5015 | 0.5299 | 0.5299 | -0 (-0.02%) | 229,998 |
12 Jan 2017 | USD | 0.5 | 0.54 | 0.4932 | 0.53 | 0.53 | +0.025 (+4.93%) | 356,659 |
11 Jan 2017 | USD | 0.481 | 0.54 | 0.481 | 0.5051 | 0.5051 | +0.015 (+3.08%) | 723,154 |
10 Jan 2017 | USD | 0.51 | 0.5292 | 0.481 | 0.49 | 0.49 | -0.011 (-2.22%) | 107,120 |
9 Jan 2017 | USD | 0.52 | 0.53 | 0.5011 | 0.5011 | 0.5011 | -0.019 (-3.63%) | 39,756 |
6 Jan 2017 | USD | 0.505 | 0.5451 | 0.505 | 0.52 | 0.52 | -0.009 (-1.66%) | 124,690 |
5 Jan 2017 | USD | 0.53 | 0.5857 | 0.5012 | 0.5288 | 0.5288 | +0.004 (+0.72%) | 515,897 |
4 Jan 2017 | USD | 0.51 | 0.525 | 0.4999 | 0.525 | 0.525 | +0.017 (+3.37%) | 33,871 |
3 Jan 2017 | USD | 0.52 | 0.5387 | 0.492 | 0.5079 | 0.5079 | +0.001 (+0.16%) | 51,266 |
2 Jan 2017 | USD | 0.5071 | 0.5071 | 0.5071 | 0.5071 | 0.5071 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.48 | 0.515 | 0.4782 | 0.5071 | 0.5071 | +0.037 (+7.89%) | 168,719 |
29 Dec 2016 | USD | 0.465 | 0.48 | 0.4602 | 0.47 | 0.47 | +0.015 (+3.30%) | 83,418 |
28 Dec 2016 | USD | 0.465 | 0.48 | 0.455 | 0.455 | 0.455 | -0.02 (-4.21%) | 97,156 |
27 Dec 2016 | USD | 0.48 | 0.49 | 0.46 | 0.475 | 0.475 | +0.013 (+2.84%) | 57,367 |
26 Dec 2016 | USD | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 0.0 (0.0%) | 0 |