Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | USD | 0.5999 | 0.65 | 0.59 | 0.65 | 0.65 | +0.056 (+9.34%) | 105,516 |
4 Jan 2017 | USD | 0.62 | 0.62 | 0.56 | 0.5945 | 0.5945 | -0.005 (-0.92%) | 40,693 |
3 Jan 2017 | USD | 0.6 | 0.65 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 110,114 |
2 Jan 2017 | USD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.51 | 0.59 | 0.462 | 0.59 | 0.59 | +0.12 (+25.53%) | 89,311 |
29 Dec 2016 | USD | 0.49 | 0.59 | 0.45 | 0.47 | 0.47 | -0.016 (-3.29%) | 80,512 |
28 Dec 2016 | USD | 0.52 | 0.52 | 0.445 | 0.486 | 0.486 | +0.026 (+5.65%) | 90,643 |
27 Dec 2016 | USD | 0.4 | 0.5 | 0.35 | 0.46 | 0.46 | +0.06 (+15%) | 99,386 |
26 Dec 2016 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.311 | 0.4 | 0.311 | 0.4 | 0.4 | +0.05 (+14.29%) | 46,080 |
22 Dec 2016 | USD | 0.339 | 0.4399 | 0.31 | 0.35 | 0.35 | +0.035 (+11.11%) | 100,542 |
21 Dec 2016 | USD | 0.3251 | 0.3402 | 0.31 | 0.315 | 0.315 | -0.025 (-7.38%) | 58,188 |
20 Dec 2016 | USD | 0.37 | 0.4099 | 0.3 | 0.3401 | 0.3401 | -0.01 (-2.83%) | 172,067 |
19 Dec 2016 | USD | 0.395 | 0.4 | 0.3 | 0.35 | 0.35 | -0.04 (-10.26%) | 218,145 |
16 Dec 2016 | USD | 0.41 | 0.43 | 0.39 | 0.39 | 0.39 | -0.03 (-7.14%) | 92,643 |
15 Dec 2016 | USD | 0.4399 | 0.4399 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 31,344 |
14 Dec 2016 | USD | 0.4399 | 0.445 | 0.4 | 0.4 | 0.4 | -0.04 (-9.07%) | 62,094 |
13 Dec 2016 | USD | 0.4499 | 0.45 | 0.401 | 0.4399 | 0.4399 | +0.024 (+5.75%) | 15,329 |
12 Dec 2016 | USD | 0.48 | 0.48 | 0.416 | 0.416 | 0.416 | +0.001 (+0.24%) | 55,606 |
9 Dec 2016 | USD | 0.41 | 0.45 | 0.37 | 0.415 | 0.415 | +0.005 (+1.22%) | 88,970 |
8 Dec 2016 | USD | 0.38 | 0.485 | 0.36 | 0.41 | 0.41 | +0.03 (+7.89%) | 99,051 |
7 Dec 2016 | USD | 0.404 | 0.404 | 0.375 | 0.38 | 0.38 | -0.025 (-6.17%) | 33,604 |
6 Dec 2016 | USD | 0.43 | 0.4599 | 0.36 | 0.405 | 0.405 | -0.026 (-6.03%) | 171,202 |
5 Dec 2016 | USD | 0.5 | 0.5 | 0.43 | 0.431 | 0.431 | -0.067 (-13.45%) | 89,195 |
2 Dec 2016 | USD | 0.5 | 0.515 | 0.4216 | 0.498 | 0.498 | -0.002 (-0.40%) | 88,269 |
1 Dec 2016 | USD | 0.4655 | 0.55 | 0.45 | 0.5 | 0.5 | -0.04 (-7.41%) | 32,082 |
30 Nov 2016 | USD | 0.55 | 0.55 | 0.481 | 0.54 | 0.54 | -0.01 (-1.82%) | 49,968 |
29 Nov 2016 | USD | 0.6 | 0.6 | 0.52 | 0.55 | 0.55 | -0.046 (-7.70%) | 62,187 |
28 Nov 2016 | USD | 0.51 | 0.619 | 0.49 | 0.5959 | 0.5959 | +0.086 (+16.84%) | 80,063 |
25 Nov 2016 | USD | 0.45 | 0.51 | 0.4 | 0.51 | 0.51 | +0.01 (+2%) | 40,657 |