Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | USD | 0.25 | 0.2599 | 0.19 | 0.2 | 0.2 | -0.05 (-20%) | 744,680 |
8 Dec 2015 | USD | 0.3 | 0.305 | 0.17 | 0.25 | 0.25 | -0.03 (-10.71%) | 839,300 |
7 Dec 2015 | USD | 0.34 | 0.365 | 0.261 | 0.28 | 0.28 | -0.04 (-12.50%) | 801,830 |
4 Dec 2015 | USD | 0.44 | 0.45 | 0.32 | 0.32 | 0.32 | -0.11 (-25.58%) | 435,973 |
3 Dec 2015 | USD | 0.54 | 0.54 | 0.39 | 0.43 | 0.43 | -0.1 (-18.87%) | 172,168 |
2 Dec 2015 | USD | 0.465 | 0.595 | 0.44 | 0.53 | 0.53 | +0.04 (+8.16%) | 65,580 |
1 Dec 2015 | USD | 0.55 | 0.55 | 0.38 | 0.49 | 0.49 | -0.08 (-14.00%) | 484,755 |
30 Nov 2015 | USD | 0.575 | 0.6297 | 0.51 | 0.5698 | 0.5698 | +0 (+0.02%) | 188,144 |
27 Nov 2015 | USD | 0.5975 | 0.6 | 0.5 | 0.5697 | 0.5697 | -0.05 (-8.10%) | 117,684 |
26 Nov 2015 | USD | 0.6199 | 0.6199 | 0.6199 | 0.6199 | 0.6199 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 0.6 | 0.6199 | 0.57 | 0.6199 | 0.6199 | +0.02 (+3.32%) | 53,794 |
24 Nov 2015 | USD | 0.65 | 0.6884 | 0.55 | 0.6 | 0.6 | -0.04 (-6.26%) | 168,843 |
23 Nov 2015 | USD | 0.7302 | 0.8 | 0.6401 | 0.6401 | 0.6401 | -0.1 (-13.51%) | 79,852 |
20 Nov 2015 | USD | 0.8089 | 0.8089 | 0.7 | 0.7401 | 0.7401 | -0.069 (-8.49%) | 38,498 |
19 Nov 2015 | USD | 0.79 | 0.8199 | 0.75 | 0.8088 | 0.8088 | +0.009 (+1.11%) | 14,216 |
18 Nov 2015 | USD | 0.7953 | 0.84 | 0.72 | 0.7999 | 0.7999 | +0.005 (+0.58%) | 22,157 |
17 Nov 2015 | USD | 0.831 | 0.85 | 0.7953 | 0.7953 | 0.7953 | -0.045 (-5.38%) | 24,703 |
16 Nov 2015 | USD | 0.84 | 0.85 | 0.8 | 0.8405 | 0.8405 | +0.001 (+0.06%) | 23,460 |
13 Nov 2015 | USD | 0.855 | 0.855 | 0.8 | 0.84 | 0.84 | -0.015 (-1.75%) | 12,695 |
12 Nov 2015 | USD | 0.9 | 0.9 | 0.85 | 0.855 | 0.855 | -0.045 (-5%) | 17,990 |
11 Nov 2015 | USD | 0.905 | 0.9099 | 0.84 | 0.9 | 0.9 | -0.005 (-0.55%) | 10,072 |
10 Nov 2015 | USD | 0.8245 | 0.93 | 0.8245 | 0.905 | 0.905 | +0.079 (+9.56%) | 23,108 |
9 Nov 2015 | USD | 0.86 | 0.86 | 0.75 | 0.826 | 0.826 | -0.032 (-3.67%) | 27,466 |
6 Nov 2015 | USD | 0.89 | 0.93 | 0.8501 | 0.8575 | 0.8575 | -0.072 (-7.80%) | 19,365 |
5 Nov 2015 | USD | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | +0.02 (+2.20%) | 33,773 |
4 Nov 2015 | USD | 0.955 | 0.955 | 0.89 | 0.91 | 0.91 | -0.085 (-8.54%) | 49,888 |
3 Nov 2015 | USD | 0.95 | 1 | 0.8101 | 0.995 | 0.995 | +0.015 (+1.53%) | 31,871 |
2 Nov 2015 | USD | 0.93 | 0.9899 | 0.93 | 0.98 | 0.98 | +0.06 (+6.52%) | 23,957 |
30 Oct 2015 | USD | 0.94 | 0.985 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 31,751 |
29 Oct 2015 | USD | 0.965 | 0.98 | 0.93 | 0.94 | 0.94 | -0.04 (-4.07%) | 16,722 |