Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | USD | 0.446 | 0.446 | 0.4127 | 0.4127 | 1.6508 | -0.037 (-8.29%) | 17,441 |
15 Mar 2017 | USD | 0.443 | 0.45 | 0.443 | 0.45 | 1.8 | +0.036 (+8.70%) | 26,000 |
14 Mar 2017 | USD | 0.414 | 0.414 | 0.414 | 0.414 | 1.656 | 0.0 (0.0%) | 0 |
13 Mar 2017 | USD | 0.392 | 0.4144 | 0.392 | 0.414 | 1.656 | +0.013 (+3.24%) | 34,500 |
10 Mar 2017 | USD | 0.38 | 0.401 | 0.38 | 0.401 | 1.604 | +0.011 (+2.95%) | 20,441 |
9 Mar 2017 | USD | 0.3751 | 0.3899 | 0.375 | 0.3895 | 1.558 | +0.016 (+4.28%) | 43,100 |
8 Mar 2017 | USD | 0.3735 | 0.3735 | 0.3735 | 0.3735 | 1.494 | -0 (-0.11%) | 1,000 |
7 Mar 2017 | USD | 0.3739 | 0.3739 | 0.3739 | 0.3739 | 1.4956 | +0.018 (+5.03%) | 100 |
6 Mar 2017 | USD | 0.3479 | 0.356 | 0.3479 | 0.356 | 1.424 | +0.015 (+4.37%) | 43,000 |
3 Mar 2017 | USD | 0.3411 | 0.3411 | 0.3411 | 0.3411 | 1.3644 | -0.011 (-3.15%) | 155 |
2 Mar 2017 | USD | 0.3344 | 0.3522 | 0.3344 | 0.3522 | 1.4088 | +0.002 (+0.69%) | 1,600 |
1 Mar 2017 | USD | 0.3523 | 0.3618 | 0.3251 | 0.3498 | 1.3992 | -0.024 (-6.47%) | 50,545 |
28 Feb 2017 | USD | 0.3987 | 0.3987 | 0.3518 | 0.374 | 1.496 | -0.013 (-3.31%) | 8,500 |
27 Feb 2017 | USD | 0.3946 | 0.3946 | 0.38 | 0.3868 | 1.5472 | +0.018 (+4.94%) | 31,000 |
24 Feb 2017 | USD | 0.37 | 0.37 | 0.3686 | 0.3686 | 1.4744 | -0.084 (-18.63%) | 5,075 |
23 Feb 2017 | USD | 0.453 | 0.453 | 0.453 | 0.453 | 1.812 | 0.0 (0.0%) | 0 |
22 Feb 2017 | USD | 0.453 | 0.453 | 0.453 | 0.453 | 1.812 | 0.0 (0.0%) | 0 |
21 Feb 2017 | USD | 0.4448 | 0.453 | 0.4448 | 0.453 | 1.812 | -0.017 (-3.62%) | 4,500 |
20 Feb 2017 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 1.88 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.4398 | 0.47 | 0.4398 | 0.47 | 1.88 | +0.005 (+1.16%) | 4,759 |
16 Feb 2017 | USD | 0.4649 | 0.4649 | 0.4646 | 0.4646 | 1.8584 | +0.008 (+1.84%) | 2,500 |
15 Feb 2017 | USD | 0.4576 | 0.4784 | 0.4531 | 0.4562 | 1.8248 | -0.031 (-6.36%) | 13,000 |
14 Feb 2017 | USD | 0.49 | 0.49 | 0.4872 | 0.4872 | 1.9488 | +0.011 (+2.35%) | 15,500 |
13 Feb 2017 | USD | 0.4545 | 0.476 | 0.4545 | 0.476 | 1.904 | +0.053 (+12.53%) | 21,000 |
10 Feb 2017 | USD | 0.41 | 0.423 | 0.41 | 0.423 | 1.692 | +0.008 (+1.93%) | 3,500 |
9 Feb 2017 | USD | 0.415 | 0.415 | 0.415 | 0.415 | 1.66 | 0.0 (0.0%) | 0 |
8 Feb 2017 | USD | 0.415 | 0.415 | 0.415 | 0.415 | 1.66 | +0.015 (+3.75%) | 500 |
7 Feb 2017 | USD | 0.4 | 0.4 | 0.3868 | 0.4 | 1.6 | +0.01 (+2.56%) | 7,000 |
6 Feb 2017 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 1.56 | 0.0 (0.0%) | 0 |
3 Feb 2017 | USD | 0.3628 | 0.39 | 0.3628 | 0.39 | 1.56 | +0.018 (+4.70%) | 10,400 |