Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 0.33 | 0.369 | 0.33 | 0.36 | 1.8 | +0.017 (+4.96%) | 72,173 |
21 Mar 2017 | USD | 0.3745 | 0.38 | 0.343 | 0.343 | 1.715 | -0.028 (-7.55%) | 81,770 |
20 Mar 2017 | USD | 0.38 | 0.402 | 0.3692 | 0.371 | 1.855 | -0.021 (-5.48%) | 79,802 |
17 Mar 2017 | USD | 0.41 | 0.419 | 0.3765 | 0.3925 | 1.9625 | -0.018 (-4.27%) | 109,399 |
16 Mar 2017 | USD | 0.457 | 0.457 | 0.3858 | 0.41 | 2.05 | -0.031 (-7.07%) | 155,353 |
15 Mar 2017 | USD | 0.4701 | 0.474 | 0.4332 | 0.4412 | 2.206 | -0.031 (-6.58%) | 53,107 |
14 Mar 2017 | USD | 0.46 | 0.4915 | 0.444 | 0.4723 | 2.3615 | +0.024 (+5.42%) | 94,424 |
13 Mar 2017 | USD | 0.4535 | 0.474 | 0.4335 | 0.448 | 2.24 | -0.011 (-2.33%) | 58,855 |
10 Mar 2017 | USD | 0.474 | 0.478 | 0.4255 | 0.4587 | 2.2935 | -0.005 (-1.14%) | 109,394 |
9 Mar 2017 | USD | 0.498 | 0.5277 | 0.4464 | 0.464 | 2.32 | +0.021 (+4.84%) | 134,469 |
8 Mar 2017 | USD | 0.5005 | 0.508 | 0.4273 | 0.4426 | 2.213 | -0.069 (-13.55%) | 106,262 |
7 Mar 2017 | USD | 0.528 | 0.54 | 0.4869 | 0.512 | 2.56 | -0.013 (-2.53%) | 31,789 |
6 Mar 2017 | USD | 0.532 | 0.5412 | 0.497 | 0.5253 | 2.6265 | +0.013 (+2.64%) | 36,133 |
3 Mar 2017 | USD | 0.528 | 0.539 | 0.509 | 0.5118 | 2.559 | -0.016 (-3.07%) | 26,216 |
2 Mar 2017 | USD | 0.49 | 0.5351 | 0.488 | 0.528 | 2.64 | +0.029 (+5.92%) | 44,274 |
1 Mar 2017 | USD | 0.52 | 0.53 | 0.4758 | 0.4985 | 2.4925 | -0.016 (-3.03%) | 108,695 |
28 Feb 2017 | USD | 0.5433 | 0.5657 | 0.5024 | 0.5141 | 2.5705 | -0.023 (-4.35%) | 139,174 |
27 Feb 2017 | USD | 0.5597 | 0.5781 | 0.5375 | 0.5375 | 2.6875 | -0.033 (-5.70%) | 151,921 |
24 Feb 2017 | USD | 0.544 | 0.6434 | 0.53 | 0.57 | 2.85 | +0.017 (+3.09%) | 147,358 |
23 Feb 2017 | USD | 0.5973 | 0.75 | 0.53 | 0.5529 | 2.7645 | -0.087 (-13.61%) | 393,300 |
22 Feb 2017 | USD | 0.6724 | 0.7383 | 0.55 | 0.64 | 3.2 | -0.026 (-3.93%) | 434,585 |
21 Feb 2017 | USD | 0.664 | 0.7511 | 0.65 | 0.6662 | 3.331 | -0.001 (-0.12%) | 110,597 |
20 Feb 2017 | USD | 0.667 | 0.667 | 0.667 | 0.667 | 3.335 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.638 | 0.7504 | 0.628 | 0.667 | 3.335 | -0.011 (-1.62%) | 175,466 |
16 Feb 2017 | USD | 0.716 | 0.7838 | 0.6562 | 0.678 | 3.39 | -0.029 (-4.17%) | 177,973 |
15 Feb 2017 | USD | 0.7288 | 0.7961 | 0.6859 | 0.7075 | 3.5375 | -0.029 (-3.94%) | 340,224 |
14 Feb 2017 | USD | 0.764 | 0.8503 | 0.7174 | 0.7365 | 3.6825 | +0.012 (+1.61%) | 307,087 |
13 Feb 2017 | USD | 0.712 | 0.85 | 0.704 | 0.7248 | 3.624 | +0.047 (+6.92%) | 102,948 |
10 Feb 2017 | USD | 0.7 | 0.8 | 0.652 | 0.6779 | 3.3895 | -0.028 (-3.95%) | 42,343 |
9 Feb 2017 | USD | 0.707 | 0.76 | 0.626 | 0.7058 | 3.529 | -0.006 (-0.87%) | 127,715 |