Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2015 | USD | 0.19 | 0.21 | 0.176 | 0.1949 | 0.1949 | +0.014 (+7.98%) | 383,664 |
18 May 2015 | USD | 0.1825 | 0.1825 | 0.18 | 0.1805 | 0.1805 | +0.001 (+0.28%) | 33,055 |
15 May 2015 | USD | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 55,000 |
14 May 2015 | USD | 0.1805 | 0.1899 | 0.175 | 0.185 | 0.185 | +0.004 (+2.49%) | 109,300 |
13 May 2015 | USD | 0.1975 | 0.1975 | 0.1802 | 0.1805 | 0.1805 | -0.009 (-5%) | 32,700 |
12 May 2015 | USD | 0.2 | 0.205 | 0.1811 | 0.19 | 0.19 | -0.015 (-7.32%) | 139,500 |
11 May 2015 | USD | 0.1901 | 0.205 | 0.19 | 0.205 | 0.205 | +0.001 (+0.49%) | 48,500 |
8 May 2015 | USD | 0.2 | 0.2099 | 0.195 | 0.204 | 0.204 | +0.004 (+2.00%) | 87,809 |
7 May 2015 | USD | 0.2199 | 0.2199 | 0.2 | 0.2 | 0.2 | -0.012 (-5.66%) | 58,000 |
6 May 2015 | USD | 0.21 | 0.23 | 0.21 | 0.212 | 0.212 | -0.008 (-3.64%) | 57,110 |
5 May 2015 | USD | 0.22 | 0.22 | 0.205 | 0.22 | 0.22 | -0.019 (-7.95%) | 75,832 |
4 May 2015 | USD | 0.22 | 0.2399 | 0.2157 | 0.239 | 0.239 | -0.011 (-4.32%) | 231,320 |
1 May 2015 | USD | 0.2311 | 0.2499 | 0.2155 | 0.2498 | 0.2498 | -0 (-0.04%) | 70,763 |
30 Apr 2015 | USD | 0.2221 | 0.25 | 0.2221 | 0.2499 | 0.2499 | +0.01 (+4.13%) | 33,350 |
29 Apr 2015 | USD | 0.23 | 0.25 | 0.226 | 0.24 | 0.24 | +0.003 (+1.05%) | 47,779 |
28 Apr 2015 | USD | 0.22 | 0.2375 | 0.22 | 0.2375 | 0.2375 | +0.008 (+3.31%) | 74,000 |
27 Apr 2015 | USD | 0.23 | 0.2399 | 0.22 | 0.2299 | 0.2299 | +0.01 (+4.50%) | 34,050 |
24 Apr 2015 | USD | 0.2201 | 0.231 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 64,021 |
23 Apr 2015 | USD | 0.23 | 0.24 | 0.1799 | 0.22 | 0.22 | -0.015 (-6.34%) | 230,026 |
22 Apr 2015 | USD | 0.226 | 0.25 | 0.2227 | 0.2349 | 0.2349 | +0.011 (+4.87%) | 112,518 |
21 Apr 2015 | USD | 0.22 | 0.225 | 0.2111 | 0.224 | 0.224 | +0.013 (+6.11%) | 169,409 |
20 Apr 2015 | USD | 0.24 | 0.25 | 0.2111 | 0.2111 | 0.2111 | -0.039 (-15.56%) | 42,120 |
17 Apr 2015 | USD | 0.245 | 0.26 | 0.2302 | 0.25 | 0.25 | +0.01 (+4.17%) | 108,831 |
16 Apr 2015 | USD | 0.24 | 0.245 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 65,550 |
15 Apr 2015 | USD | 0.2399 | 0.24 | 0.214 | 0.23 | 0.23 | +0.01 (+4.55%) | 305,030 |
14 Apr 2015 | USD | 0.195 | 0.24 | 0.195 | 0.22 | 0.22 | +0.035 (+18.92%) | 223,012 |
13 Apr 2015 | USD | 0.1888 | 0.19 | 0.18 | 0.185 | 0.185 | -0.002 (-1.07%) | 156,480 |
10 Apr 2015 | USD | 0.18 | 0.187 | 0.178 | 0.187 | 0.187 | +0.017 (+10.00%) | 28,290 |
9 Apr 2015 | USD | 0.178 | 0.178 | 0.17 | 0.17 | 0.17 | -0.008 (-4.49%) | 20,650 |
8 Apr 2015 | USD | 0.1651 | 0.18 | 0.1651 | 0.178 | 0.178 | +0.018 (+11.18%) | 76,328 |