Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | USD | 0.232 | 0.244 | 0.1864 | 0.1904 | 3.0464 | -0.023 (-10.69%) | 12,475 |
8 Dec 2015 | USD | 0.2276 | 0.2408 | 0.2132 | 0.2132 | 3.4112 | -0.016 (-7.14%) | 7,685 |
7 Dec 2015 | USD | 0.23 | 0.24 | 0.196 | 0.2296 | 3.6736 | -0.018 (-7.12%) | 25,245 |
4 Dec 2015 | USD | 0.2172 | 0.2472 | 0.2089 | 0.2472 | 3.9552 | +0.03 (+13.60%) | 74,892 |
3 Dec 2015 | USD | 0.1904 | 0.2176 | 0.1904 | 0.2176 | 3.4816 | +0.018 (+8.80%) | 25,850 |
2 Dec 2015 | USD | 0.2172 | 0.22 | 0.2 | 0.2 | 3.2 | -0.001 (-0.40%) | 32,795 |
1 Dec 2015 | USD | 0.232 | 0.232 | 0.1954 | 0.2008 | 3.2128 | +0.01 (+5.46%) | 4,342 |
30 Nov 2015 | USD | 0.1868 | 0.2152 | 0.1796 | 0.1904 | 3.0464 | -0.008 (-3.84%) | 6,239 |
27 Nov 2015 | USD | 0.208 | 0.208 | 0.198 | 0.198 | 3.168 | -0.01 (-4.81%) | 6,075 |
26 Nov 2015 | USD | 0.208 | 0.208 | 0.208 | 0.208 | 3.328 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 0.1728 | 0.208 | 0.1728 | 0.208 | 3.328 | -0.008 (-3.70%) | 3,903 |
24 Nov 2015 | USD | 0.184 | 0.2176 | 0.184 | 0.216 | 3.456 | -0.001 (-0.55%) | 8,964 |
23 Nov 2015 | USD | 0.2176 | 0.2176 | 0.1884 | 0.2172 | 3.4752 | +0.029 (+15.53%) | 1,375 |
20 Nov 2015 | USD | 0.2094 | 0.232 | 0.1828 | 0.188 | 3.008 | +0.013 (+7.31%) | 24,192 |
19 Nov 2015 | USD | 0.2188 | 0.2384 | 0.1744 | 0.1752 | 2.8032 | -0.032 (-15.44%) | 8,325 |
18 Nov 2015 | USD | 0.16 | 0.2072 | 0.14 | 0.2072 | 3.3152 | +0.004 (+2.17%) | 10,856 |
17 Nov 2015 | USD | 0.216 | 0.216 | 0.1772 | 0.2028 | 3.2448 | -0.004 (-2.12%) | 17,764 |
16 Nov 2015 | USD | 0.2024 | 0.2072 | 0.18 | 0.2072 | 3.3152 | +0.042 (+25.42%) | 4,025 |
13 Nov 2015 | USD | 0.178 | 0.2028 | 0.1644 | 0.1652 | 2.6432 | +0.001 (+0.36%) | 25,688 |
12 Nov 2015 | USD | 0.1804 | 0.1924 | 0.1646 | 0.1646 | 2.6336 | -0.015 (-8.56%) | 3,694 |
11 Nov 2015 | USD | 0.168 | 0.18 | 0.1604 | 0.18 | 2.88 | +0.014 (+8.70%) | 17,308 |
10 Nov 2015 | USD | 0.1784 | 0.1784 | 0.1628 | 0.1656 | 2.6496 | -0.017 (-9.41%) | 5,753 |
9 Nov 2015 | USD | 0.158 | 0.1828 | 0.158 | 0.1828 | 2.9248 | +0.022 (+13.97%) | 4,583 |
6 Nov 2015 | USD | 0.162 | 0.1996 | 0.1604 | 0.1604 | 2.5664 | -0.045 (-21.83%) | 3,833 |
5 Nov 2015 | USD | 0.2052 | 0.2052 | 0.2052 | 0.2052 | 3.2832 | -0.012 (-5.70%) | 250 |
4 Nov 2015 | USD | 0.16 | 0.2176 | 0.152 | 0.2176 | 3.4816 | +0.033 (+18.13%) | 1,008 |
3 Nov 2015 | USD | 0.1904 | 0.1904 | 0.1636 | 0.1842 | 2.9472 | -0.007 (-3.46%) | 2,350 |
2 Nov 2015 | USD | 0.1856 | 0.1923 | 0.1756 | 0.1908 | 3.0528 | -0.023 (-10.84%) | 3,700 |
30 Oct 2015 | USD | 0.1936 | 0.214 | 0.1936 | 0.214 | 3.424 | +0.014 (+7.00%) | 15,250 |
29 Oct 2015 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 3.2 | 0.0 (0.0%) | 0 |