Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2015 | USD | 0.2476 | 0.2476 | 0.2251 | 0.2351 | 0.2351 | -0.013 (-5.05%) | 81,212 |
21 Aug 2015 | USD | 0.293 | 0.293 | 0.2271 | 0.2476 | 0.2476 | -0.047 (-16.07%) | 108,954 |
20 Aug 2015 | USD | 0.2831 | 0.3007 | 0.283 | 0.295 | 0.295 | -0.005 (-1.67%) | 61,308 |
19 Aug 2015 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
18 Aug 2015 | USD | 0.2801 | 0.3 | 0.2801 | 0.3 | 0.3 | +0.005 (+1.59%) | 1,204 |
17 Aug 2015 | USD | 0.296 | 0.316 | 0.2952 | 0.2953 | 0.2953 | -0.005 (-1.60%) | 5,683 |
14 Aug 2015 | USD | 0.32 | 0.32 | 0.2865 | 0.3001 | 0.3001 | -0.015 (-4.73%) | 11,956 |
13 Aug 2015 | USD | 0.28 | 0.32 | 0.28 | 0.315 | 0.315 | +0.005 (+1.58%) | 25,504 |
12 Aug 2015 | USD | 0.29 | 0.32 | 0.2875 | 0.3101 | 0.3101 | +0.015 (+5.12%) | 38,038 |
11 Aug 2015 | USD | 0.2752 | 0.295 | 0.2751 | 0.295 | 0.295 | +0.006 (+2.04%) | 25,254 |
10 Aug 2015 | USD | 0.28 | 0.2891 | 0.25 | 0.2891 | 0.2891 | +0.029 (+11.15%) | 18,775 |
7 Aug 2015 | USD | 0.27 | 0.295 | 0.25 | 0.2601 | 0.2601 | +0.01 (+4.04%) | 21,571 |
6 Aug 2015 | USD | 0.2438 | 0.25 | 0.24 | 0.25 | 0.25 | -0.02 (-7.37%) | 16,770 |
5 Aug 2015 | USD | 0.27 | 0.28 | 0.24 | 0.2699 | 0.2699 | +0.01 (+3.81%) | 25,400 |
4 Aug 2015 | USD | 0.28 | 0.2903 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 37,971 |
3 Aug 2015 | USD | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | 0.0 (0.0%) | 19,898 |
31 Jul 2015 | USD | 0.27 | 0.27 | 0.2555 | 0.27 | 0.27 | 0.0 (0.0%) | 18,587 |
30 Jul 2015 | USD | 0.286 | 0.2963 | 0.2472 | 0.27 | 0.27 | -0.01 (-3.57%) | 33,201 |
29 Jul 2015 | USD | 0.282 | 0.29 | 0.2527 | 0.28 | 0.28 | -0.01 (-3.45%) | 22,733 |
28 Jul 2015 | USD | 0.2935 | 0.2935 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 15,225 |
27 Jul 2015 | USD | 0.243 | 0.3 | 0.2313 | 0.28 | 0.28 | +0.012 (+4.48%) | 35,460 |
24 Jul 2015 | USD | 0.26 | 0.2711 | 0.251 | 0.268 | 0.268 | -0.024 (-8.31%) | 10,684 |
23 Jul 2015 | USD | 0.25 | 0.2923 | 0.25 | 0.2923 | 0.2923 | +0.042 (+16.92%) | 44,349 |
22 Jul 2015 | USD | 0.285 | 0.2999 | 0.22 | 0.25 | 0.25 | -0.035 (-12.28%) | 127,002 |
21 Jul 2015 | USD | 0.286 | 0.29 | 0.2801 | 0.285 | 0.285 | +0.005 (+1.71%) | 16,706 |
20 Jul 2015 | USD | 0.29 | 0.3 | 0.26 | 0.2802 | 0.2802 | -0.02 (-6.60%) | 51,858 |
17 Jul 2015 | USD | 0.2747 | 0.31 | 0.2747 | 0.3 | 0.3 | -0.012 (-3.85%) | 29,521 |
16 Jul 2015 | USD | 0.3261 | 0.35 | 0.29 | 0.312 | 0.312 | -0.018 (-5.45%) | 33,058 |
15 Jul 2015 | USD | 0.34 | 0.35 | 0.3287 | 0.33 | 0.33 | -0 (-0.03%) | 15,353 |
14 Jul 2015 | USD | 0.27 | 0.35 | 0.27 | 0.3301 | 0.3301 | +0.06 (+22.26%) | 81,008 |