Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2015 | USD | 0.3 | 0.32 | 0.263 | 0.32 | 6.4 | +0.02 (+6.67%) | 97,275 |
16 Dec 2015 | USD | 0.3 | 0.3 | 0.286 | 0.3 | 6 | 0.0 (0.0%) | 14,500 |
15 Dec 2015 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 6 | +0.014 (+4.90%) | 600 |
14 Dec 2015 | USD | 0.28 | 0.3 | 0.28 | 0.286 | 5.72 | +0.006 (+2.14%) | 25,600 |
11 Dec 2015 | USD | 0.29 | 0.29 | 0.28 | 0.28 | 5.6 | -0.01 (-3.45%) | 11,300 |
10 Dec 2015 | USD | 0.31 | 0.31 | 0.275 | 0.29 | 5.8 | +0.023 (+8.61%) | 52,442 |
9 Dec 2015 | USD | 0.31 | 0.31 | 0.265 | 0.267 | 5.34 | -0.033 (-11%) | 52,950 |
8 Dec 2015 | USD | 0.31 | 0.31 | 0.285 | 0.3 | 6 | -0.005 (-1.64%) | 73,833 |
7 Dec 2015 | USD | 0.285 | 0.31 | 0.275 | 0.305 | 6.1 | +0.028 (+9.91%) | 82,377 |
4 Dec 2015 | USD | 0.2 | 0.28 | 0.2 | 0.2775 | 5.55 | +0.077 (+38.75%) | 1,506,298 |
3 Dec 2015 | USD | 0.175 | 0.2 | 0.175 | 0.2 | 4 | +0.025 (+14.29%) | 83,000 |
2 Dec 2015 | USD | 0.175 | 0.175 | 0.175 | 0.175 | 3.5 | +0.015 (+9.31%) | 16,000 |
1 Dec 2015 | USD | 0.165 | 0.165 | 0.16 | 0.1601 | 3.202 | +0.015 (+10.41%) | 141,000 |
30 Nov 2015 | USD | 0.15 | 0.15 | 0.14 | 0.145 | 2.9 | -0.025 (-14.71%) | 144,575 |
27 Nov 2015 | USD | 0.114 | 0.17 | 0.114 | 0.17 | 3.4 | +0.05 (+41.67%) | 559,678 |
26 Nov 2015 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 2.4 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 0.12 | 0.12 | 0.112 | 0.12 | 2.4 | +0.01 (+9.09%) | 212,000 |
24 Nov 2015 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 2.2 | 0.0 (0.0%) | 0 |
23 Nov 2015 | USD | 0.12 | 0.125 | 0.11 | 0.11 | 2.2 | -0.03 (-21.43%) | 619,742 |
20 Nov 2015 | USD | 0.23 | 0.23 | 0.14 | 0.14 | 2.8 | -0.095 (-40.43%) | 45,750 |
19 Nov 2015 | USD | 0.235 | 0.235 | 0.235 | 0.235 | 4.7 | 0.0 (0.0%) | 0 |
18 Nov 2015 | USD | 0.2613 | 0.2613 | 0.235 | 0.235 | 4.7 | +0.005 (+2.17%) | 7,500 |
17 Nov 2015 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 4.6 | 0.0 (0.0%) | 0 |
16 Nov 2015 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 4.6 | 0.0 (0.0%) | 0 |
13 Nov 2015 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 4.6 | 0.0 (0.0%) | 0 |
12 Nov 2015 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 4.6 | 0.0 (0.0%) | 0 |
11 Nov 2015 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 4.6 | 0.0 (0.0%) | 0 |
10 Nov 2015 | USD | 0.38 | 0.38 | 0.23 | 0.23 | 4.6 | -0.19 (-45.24%) | 13,515 |
9 Nov 2015 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 8.4 | 0.0 (0.0%) | 0 |
6 Nov 2015 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 8.4 | 0.0 (0.0%) | 0 |