Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2016 | USD | 0.4 | 0.45 | 0.4 | 0.45 | 0.45 | +0.04 (+9.76%) | 17,900 |
8 Mar 2016 | USD | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 6,400 |
7 Mar 2016 | USD | 0.43 | 0.43 | 0.39 | 0.42 | 0.42 | -0.01 (-2.33%) | 26,900 |
4 Mar 2016 | USD | 0.45 | 0.45 | 0.4 | 0.43 | 0.43 | -0.02 (-4.44%) | 34,900 |
3 Mar 2016 | USD | 0.42 | 0.46 | 0.41 | 0.45 | 0.45 | -0.01 (-2.17%) | 8,900 |
2 Mar 2016 | USD | 0.42 | 0.46 | 0.41 | 0.46 | 0.46 | +0.04 (+9.52%) | 10,000 |
1 Mar 2016 | USD | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | -0.03 (-6.67%) | 6,100 |
29 Feb 2016 | USD | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | +0.01 (+2.27%) | 11,000 |
26 Feb 2016 | USD | 0.4 | 0.44 | 0.4 | 0.44 | 0.44 | 0.0 (0.0%) | 4,700 |
25 Feb 2016 | USD | 0.45 | 0.45 | 0.4 | 0.44 | 0.44 | +0.01 (+2.33%) | 8,700 |
24 Feb 2016 | USD | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -0.02 (-4.44%) | 11,200 |
23 Feb 2016 | USD | 0.42 | 0.45 | 0.4 | 0.45 | 0.45 | +0.01 (+2.27%) | 15,600 |
22 Feb 2016 | USD | 0.47 | 0.47 | 0.39 | 0.44 | 0.44 | -0.03 (-6.38%) | 6,900 |
19 Feb 2016 | USD | 0.43 | 0.47 | 0.4 | 0.47 | 0.47 | +0.07 (+17.50%) | 9,200 |
18 Feb 2016 | USD | 0.42 | 0.47 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 16,600 |
17 Feb 2016 | USD | 0.47 | 0.47 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 1,900 |
16 Feb 2016 | USD | 0.39 | 0.44 | 0.39 | 0.42 | 0.42 | -0.01 (-2.33%) | 14,000 |
15 Feb 2016 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 0.45 | 0.47 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 2,300 |
11 Feb 2016 | USD | 0.47 | 0.47 | 0.41 | 0.44 | 0.44 | -0.01 (-2.22%) | 12,800 |
10 Feb 2016 | USD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.02 (+4.65%) | 17,000 |
9 Feb 2016 | USD | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 2,800 |
8 Feb 2016 | USD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.02 (+4.65%) | 15,500 |
5 Feb 2016 | USD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 6,200 |
4 Feb 2016 | USD | 0.51 | 0.51 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 3,800 |
3 Feb 2016 | USD | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 7,600 |
2 Feb 2016 | USD | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 18,000 |
1 Feb 2016 | USD | 0.48 | 0.48 | 0.43 | 0.47 | 0.47 | -0.01 (-2.08%) | 12,000 |
29 Jan 2016 | USD | 0.47 | 0.48 | 0.44 | 0.48 | 0.48 | 0.0 (0.0%) | 12,600 |
28 Jan 2016 | USD | 0.47 | 0.48 | 0.41 | 0.48 | 0.48 | +0.01 (+2.13%) | 8,300 |