Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2015 | USD | 0.372 | 0.38 | 0.364 | 0.376 | 6.016 | -0.004 (-1.05%) | 154,620 |
12 May 2015 | USD | 0.3752 | 0.38 | 0.3628 | 0.38 | 6.08 | +0.024 (+6.86%) | 7,745 |
11 May 2015 | USD | 0.376 | 0.376 | 0.3556 | 0.3556 | 5.6896 | -0.017 (-4.51%) | 36,150 |
8 May 2015 | USD | 0.363 | 0.3844 | 0.3284 | 0.3724 | 5.9584 | +0.03 (+8.76%) | 6,527 |
7 May 2015 | USD | 0.3652 | 0.384 | 0.3424 | 0.3424 | 5.4784 | -0.046 (-11.75%) | 8,637 |
6 May 2015 | USD | 0.404 | 0.404 | 0.3684 | 0.388 | 6.208 | +0.021 (+5.78%) | 11,702 |
5 May 2015 | USD | 0.404 | 0.404 | 0.3484 | 0.3668 | 5.8688 | -0.049 (-11.83%) | 2,580 |
4 May 2015 | USD | 0.402 | 0.416 | 0.3708 | 0.416 | 6.656 | +0.016 (+4.10%) | 79,000 |
1 May 2015 | USD | 0.4 | 0.4 | 0.3776 | 0.3996 | 6.3936 | +0.056 (+16.16%) | 17,417 |
30 Apr 2015 | USD | 0.344 | 0.344 | 0.344 | 0.344 | 5.504 | -0.023 (-6.22%) | 101 |
29 Apr 2015 | USD | 0.36 | 0.4052 | 0.3484 | 0.3668 | 5.8688 | +0.026 (+7.76%) | 1,474 |
28 Apr 2015 | USD | 0.368 | 0.3908 | 0.3404 | 0.3404 | 5.4464 | -0.004 (-1.16%) | 4,750 |
27 Apr 2015 | USD | 0.4 | 0.4 | 0.3444 | 0.3444 | 5.5104 | -0.028 (-7.42%) | 7,031 |
24 Apr 2015 | USD | 0.3868 | 0.3868 | 0.372 | 0.372 | 5.952 | +0.001 (+0.32%) | 38,125 |
23 Apr 2015 | USD | 0.384 | 0.392 | 0.34 | 0.3708 | 5.9328 | +0.07 (+23.44%) | 21,425 |
22 Apr 2015 | USD | 0.3004 | 0.3004 | 0.3004 | 0.3004 | 4.8064 | -0.02 (-6.13%) | 500 |
21 Apr 2015 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 5.12 | 0.0 (0.0%) | 0 |
20 Apr 2015 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 5.12 | +0 (+0.13%) | 10,375 |
17 Apr 2015 | USD | 0.3204 | 0.3516 | 0.3196 | 0.3196 | 5.1136 | +0.016 (+5.13%) | 3,372 |
16 Apr 2015 | USD | 0.327 | 0.327 | 0.304 | 0.304 | 4.864 | +0.02 (+7.04%) | 333 |
15 Apr 2015 | USD | 0.2972 | 0.2972 | 0.284 | 0.284 | 4.544 | +0.006 (+2.31%) | 5,400 |
14 Apr 2015 | USD | 0.2776 | 0.2776 | 0.2776 | 0.2776 | 4.4416 | 0.0 (0.0%) | 0 |
13 Apr 2015 | USD | 0.2976 | 0.3256 | 0.2776 | 0.2776 | 4.4416 | -0.034 (-11.03%) | 54,828 |
10 Apr 2015 | USD | 0.34 | 0.352 | 0.312 | 0.312 | 4.992 | +0.048 (+18.18%) | 45,642 |
9 Apr 2015 | USD | 0.264 | 0.264 | 0.264 | 0.264 | 4.224 | -0.036 (-12%) | 3,750 |
8 Apr 2015 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 4.8 | 0.0 (0.0%) | 0 |
7 Apr 2015 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 4.8 | +0.018 (+6.53%) | 1,500 |
6 Apr 2015 | USD | 0.2816 | 0.2816 | 0.2816 | 0.2816 | 4.5056 | 0.0 (0.0%) | 0 |
3 Apr 2015 | USD | 0.2816 | 0.2816 | 0.2816 | 0.2816 | 4.5056 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 0.28 | 0.2816 | 0.28 | 0.2816 | 4.5056 | -0.021 (-6.91%) | 1,017 |