Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2015 | USD | 1.23 | 1.28 | 1.06 | 1.18 | 1.18 | -0.04 (-3.28%) | 919,295 |
1 Dec 2015 | USD | 1.175 | 1.4 | 0.76 | 1.22 | 1.22 | +0.04 (+3.39%) | 2,821,453 |
30 Nov 2015 | USD | 1.635 | 1.71 | 1.14 | 1.18 | 1.18 | -0.55 (-31.79%) | 3,086,667 |
27 Nov 2015 | USD | 1.44 | 2.09 | 1.43 | 1.73 | 1.73 | +0.21 (+13.82%) | 1,375,498 |
26 Nov 2015 | USD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 1.185 | 1.9 | 1.15 | 1.52 | 1.52 | +0.42 (+38.18%) | 3,710,265 |
24 Nov 2015 | USD | 0.9435 | 2 | 0.915 | 1.1 | 1.1 | +0.21 (+23.58%) | 5,316,870 |
23 Nov 2015 | USD | 0.6625 | 0.915 | 0.64 | 0.8901 | 0.8901 | +0.26 (+41.29%) | 2,556,764 |
20 Nov 2015 | USD | 0.5805 | 0.69 | 0.575 | 0.63 | 0.63 | +0.056 (+9.78%) | 1,687,540 |
19 Nov 2015 | USD | 0.52 | 0.58 | 0.515 | 0.5739 | 0.5739 | +0.094 (+19.56%) | 985,718 |
18 Nov 2015 | USD | 0.457 | 0.535 | 0.4569 | 0.48 | 0.48 | +0.02 (+4.35%) | 837,520 |
17 Nov 2015 | USD | 0.39 | 0.48 | 0.39 | 0.46 | 0.46 | +0.061 (+15.32%) | 885,372 |
16 Nov 2015 | USD | 0.6125 | 0.635 | 0.381 | 0.3989 | 0.3989 | -0.215 (-35.02%) | 2,465,085 |
13 Nov 2015 | USD | 0.55 | 0.635 | 0.545 | 0.6139 | 0.6139 | +0.079 (+14.75%) | 984,549 |
12 Nov 2015 | USD | 0.5525 | 0.59 | 0.35 | 0.535 | 0.535 | -0.015 (-2.73%) | 1,504,361 |
11 Nov 2015 | USD | 0.69 | 0.694 | 0.481 | 0.55 | 0.55 | -0.138 (-20.06%) | 1,752,402 |
10 Nov 2015 | USD | 0.728 | 0.79 | 0.66 | 0.688 | 0.688 | -0.022 (-3.10%) | 1,737,959 |
9 Nov 2015 | USD | 0.55 | 0.728 | 0.5499 | 0.71 | 0.71 | +0.305 (+75.31%) | 7,949,700 |
6 Nov 2015 | USD | 0.4701 | 0.485 | 0.38 | 0.405 | 0.405 | -0.065 (-13.83%) | 1,259,404 |
5 Nov 2015 | USD | 0.55 | 0.59 | 0.47 | 0.47 | 0.47 | -0.095 (-16.81%) | 677,014 |
4 Nov 2015 | USD | 0.57 | 0.59 | 0.52 | 0.565 | 0.565 | +0.005 (+0.89%) | 280,850 |
3 Nov 2015 | USD | 0.475 | 0.615 | 0.43 | 0.56 | 0.56 | +0.12 (+27.27%) | 1,532,723 |
2 Nov 2015 | USD | 0.415 | 0.49 | 0.365 | 0.44 | 0.44 | +0.03 (+7.32%) | 1,405,218 |
30 Oct 2015 | USD | 0.23 | 0.44 | 0.23 | 0.41 | 0.41 | +0.2 (+95.24%) | 2,751,015 |
29 Oct 2015 | USD | 0.32 | 0.34 | 0.201 | 0.21 | 0.21 | -0.1 (-32.26%) | 211,000 |
28 Oct 2015 | USD | 0.31 | 0.31 | 0.205 | 0.31 | 0.31 | -0.08 (-20.51%) | 85,000 |
27 Oct 2015 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
26 Oct 2015 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
23 Oct 2015 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
22 Oct 2015 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |