Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | USD | 0.47 | 0.49 | 0.45 | 0.4619 | 0.4619 | -0.007 (-1.53%) | 38,937 |
22 Dec 2016 | USD | 0.46 | 0.47 | 0.45 | 0.4691 | 0.4691 | +0.008 (+1.80%) | 41,240 |
21 Dec 2016 | USD | 0.455 | 0.48 | 0.455 | 0.4608 | 0.4608 | +0.001 (+0.17%) | 75,289 |
20 Dec 2016 | USD | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.11%) | 54,840 |
19 Dec 2016 | USD | 0.488 | 0.49 | 0.4438 | 0.4699 | 0.4699 | +0.009 (+1.91%) | 74,129 |
16 Dec 2016 | USD | 0.4699 | 0.4824 | 0.4611 | 0.4611 | 0.4611 | 0.0 (0.0%) | 53,062 |
15 Dec 2016 | USD | 0.465 | 0.4799 | 0.453 | 0.4611 | 0.4611 | -0.009 (-1.89%) | 25,488 |
14 Dec 2016 | USD | 0.4875 | 0.49 | 0.46 | 0.47 | 0.47 | -0.022 (-4.55%) | 107,311 |
13 Dec 2016 | USD | 0.505 | 0.5451 | 0.4661 | 0.4924 | 0.4924 | -0.013 (-2.50%) | 210,868 |
12 Dec 2016 | USD | 0.522 | 0.522 | 0.5 | 0.505 | 0.505 | -0.016 (-3.02%) | 121,786 |
9 Dec 2016 | USD | 0.58 | 0.58 | 0.52 | 0.5207 | 0.5207 | -0.04 (-7.05%) | 97,782 |
8 Dec 2016 | USD | 0.588 | 0.588 | 0.5401 | 0.5602 | 0.5602 | -0.01 (-1.72%) | 58,367 |
7 Dec 2016 | USD | 0.53 | 0.59 | 0.52 | 0.57 | 0.57 | +0.03 (+5.56%) | 208,774 |
6 Dec 2016 | USD | 0.54 | 0.559 | 0.521 | 0.54 | 0.54 | +0.002 (+0.37%) | 29,608 |
5 Dec 2016 | USD | 0.521 | 0.54 | 0.521 | 0.538 | 0.538 | +0.008 (+1.53%) | 55,182 |
2 Dec 2016 | USD | 0.55 | 0.57 | 0.521 | 0.5299 | 0.5299 | +0.009 (+1.71%) | 44,444 |
1 Dec 2016 | USD | 0.5531 | 0.57 | 0.521 | 0.521 | 0.521 | -0.039 (-6.96%) | 25,245 |
30 Nov 2016 | USD | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | -0.009 (-1.58%) | 119,534 |
29 Nov 2016 | USD | 0.52 | 0.57 | 0.52 | 0.569 | 0.569 | +0.014 (+2.49%) | 56,092 |
28 Nov 2016 | USD | 0.51 | 0.56 | 0.5 | 0.5552 | 0.5552 | +0.035 (+6.77%) | 318,359 |
25 Nov 2016 | USD | 0.5102 | 0.52 | 0.48 | 0.52 | 0.52 | +0.01 (+1.94%) | 42,464 |
24 Nov 2016 | USD | 0.5101 | 0.5101 | 0.5101 | 0.5101 | 0.5101 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.51 | 0.52 | 0.49 | 0.5101 | 0.5101 | +0 (+0.02%) | 7,424 |
22 Nov 2016 | USD | 0.4948 | 0.52 | 0.48 | 0.51 | 0.51 | +0.01 (+2%) | 82,802 |
21 Nov 2016 | USD | 0.5 | 0.5259 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 113,116 |
18 Nov 2016 | USD | 0.4925 | 0.52 | 0.488 | 0.52 | 0.52 | +0.028 (+5.58%) | 57,013 |
17 Nov 2016 | USD | 0.491 | 0.4939 | 0.485 | 0.4925 | 0.4925 | +0.002 (+0.45%) | 32,382 |
16 Nov 2016 | USD | 0.52 | 0.52 | 0.49 | 0.4903 | 0.4903 | -0.03 (-5.71%) | 52,610 |
15 Nov 2016 | USD | 0.5 | 0.52 | 0.48 | 0.52 | 0.52 | +0.048 (+10.05%) | 156,142 |
14 Nov 2016 | USD | 0.47 | 0.499 | 0.4455 | 0.4725 | 0.4725 | +0.013 (+2.72%) | 85,548 |