Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2015 | USD | 0.47 | 0.49 | 0.42 | 0.45 | 0.45 | -0.015 (-3.23%) | 215,140 |
2 Feb 2015 | USD | 0.44 | 0.48 | 0.44 | 0.465 | 0.465 | +0.015 (+3.33%) | 126,282 |
30 Jan 2015 | USD | 0.42 | 0.495 | 0.42 | 0.45 | 0.45 | +0.03 (+7.14%) | 300,954 |
29 Jan 2015 | USD | 0.46 | 0.505 | 0.42 | 0.42 | 0.42 | -0.01 (-2.35%) | 90,792 |
28 Jan 2015 | USD | 0.405 | 0.47 | 0.4015 | 0.4301 | 0.4301 | +0.029 (+7.12%) | 256,779 |
27 Jan 2015 | USD | 0.42 | 0.43 | 0.4015 | 0.4015 | 0.4015 | -0.018 (-4.40%) | 185,244 |
26 Jan 2015 | USD | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 77,685 |
23 Jan 2015 | USD | 0.46 | 0.48 | 0.42 | 0.44 | 0.44 | -0.01 (-2.22%) | 104,581 |
22 Jan 2015 | USD | 0.51 | 0.51 | 0.44 | 0.45 | 0.45 | -0.05 (-10%) | 216,332 |
21 Jan 2015 | USD | 0.51 | 0.59 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 232,310 |
20 Jan 2015 | USD | 0.46 | 0.51 | 0.45 | 0.5 | 0.5 | +0.055 (+12.38%) | 131,614 |
19 Jan 2015 | USD | 0.4449 | 0.4449 | 0.4449 | 0.4449 | 0.4449 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 0.43 | 0.55 | 0.41 | 0.4449 | 0.4449 | +0.025 (+5.93%) | 200,727 |
15 Jan 2015 | USD | 0.55 | 0.595 | 0.4 | 0.42 | 0.42 | -0.128 (-23.36%) | 813,693 |
14 Jan 2015 | USD | 0.645 | 0.65 | 0.54 | 0.548 | 0.548 | -0.097 (-15.04%) | 459,135 |
13 Jan 2015 | USD | 0.73 | 0.73 | 0.6 | 0.645 | 0.645 | -0.075 (-10.42%) | 309,741 |
12 Jan 2015 | USD | 0.74 | 0.74 | 0.66 | 0.72 | 0.72 | -0.025 (-3.36%) | 184,834 |
9 Jan 2015 | USD | 0.63 | 0.785 | 0.62 | 0.745 | 0.745 | +0.125 (+20.16%) | 246,356 |
8 Jan 2015 | USD | 0.64 | 0.67 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 300,998 |
7 Jan 2015 | USD | 0.57 | 0.66 | 0.53 | 0.63 | 0.63 | +0.03 (+5%) | 195,904 |
6 Jan 2015 | USD | 0.54 | 0.6116 | 0.51 | 0.6 | 0.6 | +0.044 (+7.91%) | 186,983 |
5 Jan 2015 | USD | 0.71 | 0.72 | 0.54 | 0.556 | 0.556 | -0.169 (-23.31%) | 256,166 |
2 Jan 2015 | USD | 0.8175 | 0.82 | 0.631 | 0.725 | 0.725 | -0.095 (-11.59%) | 294,963 |
1 Jan 2015 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 0.9155 | 0.92 | 0.7 | 0.82 | 0.82 | -0.074 (-8.28%) | 704,378 |
30 Dec 2014 | USD | 0.3901 | 0.928 | 0.3901 | 0.894 | 0.894 | +0.504 (+129.23%) | 1,269,525 |
29 Dec 2014 | USD | 0.33 | 0.41 | 0.33 | 0.39 | 0.39 | 0.0 (0.0%) | 64,520 |
26 Dec 2014 | USD | 0.4 | 0.4 | 0.37 | 0.39 | 0.39 | -0.01 (-2.50%) | 80,497 |
25 Dec 2014 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 0.43 | 0.43 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 57,960 |