Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2016 | USD | 0.1445 | 0.19 | 0.1445 | 0.17 | 0.17 | +0.034 (+25%) | 329,909 |
18 Apr 2016 | USD | 0.149 | 0.15 | 0.13 | 0.136 | 0.136 | -0.012 (-8.11%) | 82,556 |
15 Apr 2016 | USD | 0.1301 | 0.148 | 0.1299 | 0.148 | 0.148 | +0.028 (+23.33%) | 137,500 |
14 Apr 2016 | USD | 0.1234 | 0.1234 | 0.12 | 0.12 | 0.12 | -0.004 (-2.99%) | 6,000 |
13 Apr 2016 | USD | 0.13 | 0.139 | 0.118 | 0.1237 | 0.1237 | -0.022 (-15.27%) | 153,700 |
12 Apr 2016 | USD | 0.1564 | 0.164 | 0.1355 | 0.146 | 0.146 | -0.011 (-7.07%) | 357,496 |
11 Apr 2016 | USD | 0.144 | 0.1604 | 0.1317 | 0.1571 | 0.1571 | +0.021 (+15.01%) | 705,193 |
8 Apr 2016 | USD | 0.099 | 0.1415 | 0.096 | 0.1366 | 0.1366 | +0.047 (+52.97%) | 336,206 |
7 Apr 2016 | USD | 0.098 | 0.098 | 0.0835 | 0.0893 | 0.0893 | -0 (-0.45%) | 56,611 |
6 Apr 2016 | USD | 0.0895 | 0.09 | 0.0895 | 0.0897 | 0.0897 | +0 (+0.45%) | 52,000 |
5 Apr 2016 | USD | 0.082 | 0.0893 | 0.082 | 0.0893 | 0.0893 | +0.007 (+8.51%) | 73,833 |
4 Apr 2016 | USD | 0.09 | 0.096 | 0.0823 | 0.0823 | 0.0823 | +0.001 (+0.61%) | 326,855 |
1 Apr 2016 | USD | 0.0803 | 0.0842 | 0.0803 | 0.0818 | 0.0818 | -0.002 (-2.62%) | 283,600 |
31 Mar 2016 | USD | 0.086 | 0.086 | 0.084 | 0.084 | 0.084 | -0.001 (-1.18%) | 27,000 |
30 Mar 2016 | USD | 0.08 | 0.085 | 0.08 | 0.085 | 0.085 | +0.001 (+1.19%) | 12,929 |
29 Mar 2016 | USD | 0.0837 | 0.084 | 0.08 | 0.084 | 0.084 | -0.001 (-1.18%) | 47,771 |
28 Mar 2016 | USD | 0.0776 | 0.085 | 0.0776 | 0.085 | 0.085 | +0.009 (+11.84%) | 233,650 |
25 Mar 2016 | USD | 0.076 | 0.076 | 0.076 | 0.076 | 0.076 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 0.076 | 0.076 | 0.076 | 0.076 | 0.076 | -0.001 (-1.68%) | 10,000 |
23 Mar 2016 | USD | 0.0735 | 0.0773 | 0.0735 | 0.0773 | 0.0773 | -0.001 (-0.90%) | 17,000 |
22 Mar 2016 | USD | 0.0783 | 0.0783 | 0.067 | 0.078 | 0.078 | -0.002 (-2.50%) | 40,000 |
21 Mar 2016 | USD | 0.065 | 0.08 | 0.065 | 0.08 | 0.08 | +0.002 (+2.56%) | 48,550 |
18 Mar 2016 | USD | 0.0818 | 0.0818 | 0.078 | 0.078 | 0.078 | -0.005 (-5.68%) | 35,000 |
17 Mar 2016 | USD | 0.0786 | 0.0827 | 0.072 | 0.0827 | 0.0827 | +0.005 (+6.03%) | 15,200 |
16 Mar 2016 | USD | 0.0714 | 0.078 | 0.0714 | 0.078 | 0.078 | +0.006 (+8.03%) | 44,000 |
15 Mar 2016 | USD | 0.0653 | 0.0722 | 0.0653 | 0.0722 | 0.0722 | +0.003 (+3.59%) | 55,000 |
14 Mar 2016 | USD | 0.0792 | 0.0792 | 0.0697 | 0.0697 | 0.0697 | -0.003 (-4.65%) | 65,000 |
11 Mar 2016 | USD | 0.072 | 0.0731 | 0.072 | 0.0731 | 0.0731 | +0 (+0.41%) | 11,000 |
10 Mar 2016 | USD | 0.0791 | 0.0791 | 0.0728 | 0.0728 | 0.0728 | -0.007 (-9%) | 28,100 |
9 Mar 2016 | USD | 0.073 | 0.08 | 0.0719 | 0.08 | 0.08 | +0.004 (+5.54%) | 78,000 |