Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2015 | USD | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 166,775 |
23 Oct 2015 | USD | 0.3 | 0.3001 | 0.2718 | 0.275 | 0.275 | -0.02 (-6.68%) | 100,944 |
22 Oct 2015 | USD | 0.3002 | 0.31 | 0.2718 | 0.2947 | 0.2947 | -0.015 (-4.94%) | 186,456 |
21 Oct 2015 | USD | 0.32 | 0.32 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 17,691 |
20 Oct 2015 | USD | 0.31 | 0.3282 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 51,204 |
19 Oct 2015 | USD | 0.31 | 0.319 | 0.3 | 0.31 | 0.31 | -0.04 (-11.43%) | 275,017 |
16 Oct 2015 | USD | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | +0.01 (+2.94%) | 27,406 |
15 Oct 2015 | USD | 0.348 | 0.35 | 0.3282 | 0.34 | 0.34 | -0.01 (-2.86%) | 82,650 |
14 Oct 2015 | USD | 0.337 | 0.35 | 0.3236 | 0.35 | 0.35 | +0.02 (+6.06%) | 14,708 |
13 Oct 2015 | USD | 0.318 | 0.3369 | 0.311 | 0.33 | 0.33 | 0.0 (0.0%) | 30,552 |
12 Oct 2015 | USD | 0.34 | 0.3582 | 0.316 | 0.33 | 0.33 | -0.01 (-2.94%) | 55,041 |
9 Oct 2015 | USD | 0.3311 | 0.34 | 0.33 | 0.34 | 0.34 | +0.009 (+2.69%) | 103,528 |
8 Oct 2015 | USD | 0.335 | 0.335 | 0.317 | 0.3311 | 0.3311 | -0.005 (-1.52%) | 36,966 |
7 Oct 2015 | USD | 0.328 | 0.3362 | 0.311 | 0.3362 | 0.3362 | +0.005 (+1.51%) | 27,438 |
6 Oct 2015 | USD | 0.3 | 0.34 | 0.3 | 0.3312 | 0.3312 | +0.011 (+3.50%) | 179,895 |
5 Oct 2015 | USD | 0.3198 | 0.3252 | 0.2998 | 0.32 | 0.32 | 0.0 (0.0%) | 27,866 |
2 Oct 2015 | USD | 0.3121 | 0.32 | 0.2872 | 0.32 | 0.32 | 0.0 (0.0%) | 54,061 |
1 Oct 2015 | USD | 0.3026 | 0.34 | 0.2978 | 0.32 | 0.32 | +0.031 (+10.80%) | 91,512 |
30 Sep 2015 | USD | 0.2702 | 0.29 | 0.2702 | 0.2888 | 0.2888 | +0.004 (+1.33%) | 47,648 |
29 Sep 2015 | USD | 0.26 | 0.3 | 0.26 | 0.285 | 0.285 | +0.022 (+8.28%) | 75,139 |
28 Sep 2015 | USD | 0.25 | 0.31 | 0.25 | 0.2632 | 0.2632 | -0.047 (-15.10%) | 103,704 |
25 Sep 2015 | USD | 0.29 | 0.31 | 0.2845 | 0.31 | 0.31 | +0.03 (+10.71%) | 90,119 |
24 Sep 2015 | USD | 0.305 | 0.305 | 0.2705 | 0.28 | 0.28 | +0.015 (+5.66%) | 125,410 |
23 Sep 2015 | USD | 0.3 | 0.3094 | 0.26 | 0.265 | 0.265 | -0.045 (-14.52%) | 359,942 |
22 Sep 2015 | USD | 0.34 | 0.38 | 0.2625 | 0.31 | 0.31 | -0.16 (-34.04%) | 845,703 |
21 Sep 2015 | USD | 0.489 | 0.489 | 0.46 | 0.47 | 0.47 | -0.02 (-4.08%) | 50,810 |
18 Sep 2015 | USD | 0.431 | 0.49 | 0.43 | 0.49 | 0.49 | +0.05 (+11.36%) | 70,548 |
17 Sep 2015 | USD | 0.431 | 0.451 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 18,945 |
16 Sep 2015 | USD | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | +0.007 (+1.73%) | 24,978 |
15 Sep 2015 | USD | 0.449 | 0.449 | 0.416 | 0.4325 | 0.4325 | -0.015 (-3.40%) | 62,011 |