Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2015 | USD | 0.19 | 0.244 | 0.19 | 0.23 | 0.23 | -0.01 (-4.17%) | 135,981 |
16 Mar 2015 | USD | 0.2 | 0.24 | 0.2 | 0.24 | 0.24 | 0.0 (0.0%) | 92,880 |
13 Mar 2015 | USD | 0.245 | 0.245 | 0.225 | 0.24 | 0.24 | +0.003 (+1.05%) | 165,751 |
12 Mar 2015 | USD | 0.2652 | 0.27 | 0.21 | 0.2375 | 0.2375 | -0.018 (-6.90%) | 277,173 |
11 Mar 2015 | USD | 0.2765 | 0.29 | 0.2551 | 0.2551 | 0.2551 | -0.024 (-8.73%) | 209,504 |
10 Mar 2015 | USD | 0.25 | 0.29 | 0.25 | 0.2795 | 0.2795 | +0.029 (+11.76%) | 266,048 |
9 Mar 2015 | USD | 0.26 | 0.2622 | 0.25 | 0.2501 | 0.2501 | -0.03 (-10.68%) | 103,823 |
6 Mar 2015 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
5 Mar 2015 | USD | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 66,660 |
4 Mar 2015 | USD | 0.27 | 0.3499 | 0.257 | 0.29 | 0.29 | +0.02 (+7.41%) | 252,422 |
3 Mar 2015 | USD | 0.2855 | 0.3 | 0.261 | 0.27 | 0.27 | -0.01 (-3.57%) | 337,400 |
2 Mar 2015 | USD | 0.31 | 0.31 | 0.261 | 0.28 | 0.28 | -0.025 (-8.20%) | 272,251 |
27 Feb 2015 | USD | 0.31 | 0.32 | 0.281 | 0.305 | 0.305 | -0.008 (-2.59%) | 400,293 |
26 Feb 2015 | USD | 0.36 | 0.36 | 0.31 | 0.3131 | 0.3131 | -0.047 (-13.03%) | 253,538 |
25 Feb 2015 | USD | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -0.004 (-1.23%) | 188,937 |
24 Feb 2015 | USD | 0.3749 | 0.3749 | 0.35 | 0.3645 | 0.3645 | -0.01 (-2.77%) | 81,273 |
23 Feb 2015 | USD | 0.3799 | 0.38 | 0.35 | 0.3749 | 0.3749 | -0.005 (-1.32%) | 146,840 |
20 Feb 2015 | USD | 0.3799 | 0.39 | 0.34 | 0.3799 | 0.3799 | -0.01 (-2.59%) | 401,367 |
19 Feb 2015 | USD | 0.38 | 0.3999 | 0.3799 | 0.39 | 0.39 | +0.01 (+2.63%) | 46,603 |
18 Feb 2015 | USD | 0.36 | 0.4 | 0.355 | 0.38 | 0.38 | -0.02 (-5%) | 211,200 |
17 Feb 2015 | USD | 0.39 | 0.4 | 0.37 | 0.4 | 0.4 | +0.01 (+2.54%) | 112,952 |
16 Feb 2015 | USD | 0.3901 | 0.3901 | 0.3901 | 0.3901 | 0.3901 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 0.42 | 0.43 | 0.3901 | 0.3901 | 0.3901 | -0.03 (-7.12%) | 156,644 |
12 Feb 2015 | USD | 0.4001 | 0.44 | 0.3951 | 0.42 | 0.42 | +0.02 (+5%) | 114,962 |
11 Feb 2015 | USD | 0.38 | 0.41 | 0.38 | 0.4 | 0.4 | +0.015 (+3.90%) | 66,674 |
10 Feb 2015 | USD | 0.4 | 0.405 | 0.36 | 0.385 | 0.385 | -0.015 (-3.75%) | 136,776 |
9 Feb 2015 | USD | 0.4 | 0.4076 | 0.375 | 0.4 | 0.4 | 0.0 (0.0%) | 160,146 |
6 Feb 2015 | USD | 0.405 | 0.45 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 253,534 |
5 Feb 2015 | USD | 0.44 | 0.44 | 0.4 | 0.43 | 0.43 | 0.0 (0.0%) | 765,767 |
4 Feb 2015 | USD | 0.425 | 0.46 | 0.425 | 0.43 | 0.43 | -0.02 (-4.44%) | 54,804 |