Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2016 | USD | 0.53 | 0.53 | 0.48 | 0.5 | 2 | -0.03 (-5.66%) | 13,575 |
9 Dec 2016 | USD | 0.54 | 0.54 | 0.5 | 0.53 | 2.12 | +0.007 (+1.34%) | 18,500 |
8 Dec 2016 | USD | 0.52 | 0.53 | 0.52 | 0.523 | 2.092 | -0.007 (-1.32%) | 1,930 |
7 Dec 2016 | USD | 0.52 | 0.53 | 0.5 | 0.53 | 2.12 | 0.0 (0.0%) | 14,923 |
6 Dec 2016 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 2.12 | +0.01 (+1.92%) | 50 |
5 Dec 2016 | USD | 0.53 | 0.54 | 0.52 | 0.52 | 2.08 | -0.02 (-3.70%) | 6,733 |
2 Dec 2016 | USD | 0.54 | 0.54 | 0.52 | 0.54 | 2.16 | 0.0 (0.0%) | 7,802 |
1 Dec 2016 | USD | 0.51 | 0.55 | 0.505 | 0.54 | 2.16 | 0.0 (0.0%) | 20,175 |
30 Nov 2016 | USD | 0.5399 | 0.54 | 0.5399 | 0.54 | 2.16 | 0.0 (0.0%) | 32,137 |
29 Nov 2016 | USD | 0.53 | 0.54 | 0.5199 | 0.54 | 2.16 | +0.005 (+0.93%) | 4,283 |
28 Nov 2016 | USD | 0.54 | 0.54 | 0.535 | 0.535 | 2.14 | -0.005 (-0.93%) | 4,778 |
25 Nov 2016 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 2.16 | 0.0 (0.0%) | 0 |
24 Nov 2016 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 2.16 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.54 | 0.54 | 0.48 | 0.54 | 2.16 | 0.0 (0.0%) | 5,168 |
22 Nov 2016 | USD | 0.511 | 0.54 | 0.511 | 0.54 | 2.16 | +0.01 (+1.89%) | 1,487 |
21 Nov 2016 | USD | 0.5255 | 0.5399 | 0.511 | 0.53 | 2.12 | +0.01 (+1.92%) | 12,025 |
18 Nov 2016 | USD | 0.52 | 0.52 | 0.5199 | 0.52 | 2.08 | 0.0 (0.0%) | 3,000 |
17 Nov 2016 | USD | 0.502 | 0.52 | 0.502 | 0.52 | 2.08 | -0.02 (-3.70%) | 1,250 |
16 Nov 2016 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 2.16 | 0.0 (0.0%) | 0 |
15 Nov 2016 | USD | 0.526 | 0.56 | 0.5 | 0.54 | 2.16 | +0.01 (+1.89%) | 19,538 |
14 Nov 2016 | USD | 0.51 | 0.53 | 0.5099 | 0.53 | 2.12 | +0.015 (+2.91%) | 8,475 |
11 Nov 2016 | USD | 0.515 | 0.52 | 0.515 | 0.515 | 2.06 | -0.005 (-0.96%) | 4,419 |
10 Nov 2016 | USD | 0.5 | 0.52 | 0.5 | 0.52 | 2.08 | 0.0 (0.0%) | 2,550 |
9 Nov 2016 | USD | 0.52 | 0.53 | 0.4501 | 0.52 | 2.08 | -0.02 (-3.74%) | 29,893 |
8 Nov 2016 | USD | 0.475 | 0.6 | 0.475 | 0.5402 | 2.1608 | +0.055 (+11.38%) | 21,500 |
7 Nov 2016 | USD | 0.485 | 0.485 | 0.485 | 0.485 | 1.94 | -0.015 (-3%) | 250 |
4 Nov 2016 | USD | 0.48 | 0.5 | 0.48 | 0.5 | 2 | +0.01 (+2.04%) | 24,362 |
3 Nov 2016 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 1.96 | -0.01 (-2%) | 625 |
2 Nov 2016 | USD | 0.48 | 0.5 | 0.45 | 0.5 | 2 | -0.01 (-1.96%) | 26,508 |
1 Nov 2016 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 2.04 | 0.0 (0.0%) | 0 |