Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.031 (-5.68%) | 212 |
1 Feb 2017 | USD | 0.5445 | 0.565 | 0.52 | 0.5407 | 0.5407 | -0.059 (-9.88%) | 6,474 |
31 Jan 2017 | USD | 0.5475 | 0.6 | 0.5475 | 0.6 | 0.6 | +0.08 (+15.38%) | 2,671 |
30 Jan 2017 | USD | 0.5641 | 0.5662 | 0.52 | 0.52 | 0.52 | -0.06 (-10.34%) | 13,934 |
27 Jan 2017 | USD | 0.55 | 0.6 | 0.55 | 0.58 | 0.58 | +0.06 (+11.54%) | 33,039 |
26 Jan 2017 | USD | 0.51 | 0.532 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 2,886 |
25 Jan 2017 | USD | 0.51 | 0.532 | 0.51 | 0.52 | 0.52 | +0.017 (+3.38%) | 5,746 |
24 Jan 2017 | USD | 0.493 | 0.59 | 0.493 | 0.503 | 0.503 | -0.017 (-3.27%) | 9,664 |
23 Jan 2017 | USD | 0.57 | 0.58 | 0.52 | 0.52 | 0.52 | +0.006 (+1.21%) | 35,135 |
20 Jan 2017 | USD | 0.5 | 0.53 | 0.5 | 0.5138 | 0.5138 | -0.006 (-1.19%) | 22,267 |
19 Jan 2017 | USD | 0.53 | 0.55 | 0.48 | 0.52 | 0.52 | +0.02 (+4%) | 25,129 |
18 Jan 2017 | USD | 0.5 | 0.5 | 0.48 | 0.5 | 0.5 | -0.03 (-5.66%) | 10,469 |
17 Jan 2017 | USD | 0.526 | 0.54 | 0.49 | 0.53 | 0.53 | +0.04 (+8.16%) | 9,857 |
16 Jan 2017 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.49 | 0.525 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 65,809 |
12 Jan 2017 | USD | 0.525 | 0.525 | 0.48 | 0.5 | 0.5 | +0.003 (+0.62%) | 15,244 |
11 Jan 2017 | USD | 0.5 | 0.5 | 0.4892 | 0.4969 | 0.4969 | -0.028 (-5.35%) | 15,995 |
10 Jan 2017 | USD | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 0 |
9 Jan 2017 | USD | 0.49 | 0.525 | 0.48 | 0.525 | 0.525 | +0.035 (+7.14%) | 4,530 |
6 Jan 2017 | USD | 0.48 | 0.5263 | 0.48 | 0.49 | 0.49 | -0.018 (-3.47%) | 26,594 |
5 Jan 2017 | USD | 0.48 | 0.5263 | 0.48 | 0.5076 | 0.5076 | -0.019 (-3.68%) | 4,158 |
4 Jan 2017 | USD | 0.48 | 0.537 | 0.48 | 0.527 | 0.527 | +0.047 (+9.79%) | 232,995 |
3 Jan 2017 | USD | 0.473 | 0.48 | 0.473 | 0.48 | 0.48 | 0.0 (0.0%) | 1,723 |
2 Jan 2017 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.48 | 0.53 | 0.48 | 0.48 | 0.48 | -0.001 (-0.21%) | 44,760 |
29 Dec 2016 | USD | 0.48 | 0.55 | 0.48 | 0.481 | 0.481 | +0.001 (+0.21%) | 42,000 |
28 Dec 2016 | USD | 0.48 | 0.5333 | 0.48 | 0.48 | 0.48 | -0.05 (-9.43%) | 32,773 |
27 Dec 2016 | USD | 0.53 | 0.5333 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 11,580 |
26 Dec 2016 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 36,180 |