Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2017 | USD | 0.375 | 0.4449 | 0.3728 | 0.4399 | 0.4399 | +0.06 (+15.76%) | 50,985 |
10 Mar 2017 | USD | 0.3847 | 0.3847 | 0.3643 | 0.38 | 0.38 | -0.019 (-4.83%) | 7,500 |
9 Mar 2017 | USD | 0.3999 | 0.3999 | 0.3993 | 0.3993 | 0.3993 | +0.099 (+33.10%) | 300 |
8 Mar 2017 | USD | 0.38 | 0.385 | 0.3 | 0.3 | 0.3 | -0.085 (-22.06%) | 11,244 |
7 Mar 2017 | USD | 0.43 | 0.43 | 0.29 | 0.3849 | 0.3849 | +0.007 (+1.91%) | 8,500 |
6 Mar 2017 | USD | 0.35 | 0.4499 | 0.2869 | 0.3777 | 0.3777 | -0.072 (-15.97%) | 20,106 |
3 Mar 2017 | USD | 0.465 | 0.465 | 0.35 | 0.4495 | 0.4495 | +0.019 (+4.53%) | 23,100 |
2 Mar 2017 | USD | 0.475 | 0.475 | 0.43 | 0.43 | 0.43 | -0.019 (-4.23%) | 55,687 |
1 Mar 2017 | USD | 0.475 | 0.475 | 0.4 | 0.449 | 0.449 | -0.026 (-5.47%) | 68,192 |
28 Feb 2017 | USD | 0.475 | 0.49 | 0.41 | 0.475 | 0.475 | +0.022 (+4.97%) | 75,128 |
27 Feb 2017 | USD | 0.41 | 0.489 | 0.4077 | 0.4525 | 0.4525 | +0.037 (+9.04%) | 162,958 |
24 Feb 2017 | USD | 0.4 | 0.425 | 0.3699 | 0.415 | 0.415 | +0.045 (+12.16%) | 68,518 |
23 Feb 2017 | USD | 0.295 | 0.419 | 0.295 | 0.37 | 0.37 | +0.07 (+23.33%) | 116,972 |
22 Feb 2017 | USD | 0.27 | 0.3 | 0.241 | 0.3 | 0.3 | +0.03 (+11.11%) | 51,746 |
21 Feb 2017 | USD | 0.279 | 0.279 | 0.2388 | 0.27 | 0.27 | 0.0 (0.0%) | 83,925 |
20 Feb 2017 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.1999 | 0.3 | 0.185 | 0.27 | 0.27 | +0.086 (+46.74%) | 129,600 |
16 Feb 2017 | USD | 0.1436 | 0.184 | 0.1436 | 0.184 | 0.184 | +0.024 (+15.07%) | 83,409 |
15 Feb 2017 | USD | 0.1501 | 0.163 | 0.1499 | 0.1599 | 0.1599 | +0.02 (+14.21%) | 81,469 |
14 Feb 2017 | USD | 0.141 | 0.151 | 0.1309 | 0.14 | 0.14 | -0.015 (-9.68%) | 30,440 |
13 Feb 2017 | USD | 0.1425 | 0.165 | 0.1425 | 0.155 | 0.155 | +0.005 (+3.33%) | 78,670 |
10 Feb 2017 | USD | 0.13 | 0.1575 | 0.12 | 0.15 | 0.15 | +0.02 (+15.38%) | 97,122 |
9 Feb 2017 | USD | 0.163 | 0.163 | 0.0915 | 0.13 | 0.13 | -0.034 (-20.73%) | 100,161 |
8 Feb 2017 | USD | 0.125 | 0.164 | 0.125 | 0.164 | 0.164 | +0.058 (+54.72%) | 6,830 |
7 Feb 2017 | USD | 0.103 | 0.111 | 0.103 | 0.106 | 0.106 | -0.046 (-30.26%) | 18,442 |
6 Feb 2017 | USD | 0.13 | 0.152 | 0.13 | 0.152 | 0.152 | -0.017 (-10.01%) | 34,500 |
3 Feb 2017 | USD | 0.13 | 0.1689 | 0.13 | 0.1689 | 0.1689 | -0 (-0.06%) | 14,413 |
2 Feb 2017 | USD | 0.125 | 0.169 | 0.125 | 0.169 | 0.169 | +0.031 (+22.46%) | 45,500 |
1 Feb 2017 | USD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
31 Jan 2017 | USD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 2,400 |