Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2015 | USD | 0.204 | 0.204 | 0.141 | 0.141 | 1.41 | -0.062 (-30.54%) | 40,700 |
27 Nov 2015 | USD | 0.228 | 0.228 | 0.2 | 0.203 | 2.03 | -0.017 (-7.73%) | 11,000 |
26 Nov 2015 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 0.261 | 0.261 | 0.22 | 0.22 | 2.2 | -0.027 (-10.93%) | 34,200 |
24 Nov 2015 | USD | 0.295 | 0.295 | 0.247 | 0.247 | 2.47 | -0.028 (-10.18%) | 24,100 |
23 Nov 2015 | USD | 0.32 | 0.32 | 0.271 | 0.275 | 2.75 | -0.05 (-15.38%) | 15,300 |
20 Nov 2015 | USD | 0.367 | 0.378 | 0.325 | 0.325 | 3.25 | -0.052 (-13.79%) | 17,900 |
19 Nov 2015 | USD | 0.377 | 0.377 | 0.377 | 0.377 | 3.77 | 0.0 (0.0%) | 0 |
18 Nov 2015 | USD | 0.377 | 0.377 | 0.37 | 0.377 | 3.77 | -0.002 (-0.53%) | 5,500 |
17 Nov 2015 | USD | 0.394 | 0.396 | 0.379 | 0.379 | 3.79 | -0.005 (-1.30%) | 6,800 |
16 Nov 2015 | USD | 0.38 | 0.387 | 0.38 | 0.384 | 3.84 | +0.014 (+3.78%) | 7,900 |
13 Nov 2015 | USD | 0.388 | 0.388 | 0.365 | 0.37 | 3.7 | -0.002 (-0.54%) | 19,800 |
12 Nov 2015 | USD | 0.372 | 0.372 | 0.372 | 0.372 | 3.72 | 0.0 (0.0%) | 0 |
11 Nov 2015 | USD | 0.398 | 0.398 | 0.372 | 0.372 | 3.72 | -0.032 (-7.92%) | 3,000 |
10 Nov 2015 | USD | 0.356 | 0.405 | 0.356 | 0.404 | 4.04 | +0.022 (+5.76%) | 10,300 |
9 Nov 2015 | USD | 0.382 | 0.382 | 0.382 | 0.382 | 3.82 | +0.011 (+2.96%) | 1,200 |
6 Nov 2015 | USD | 0.394 | 0.394 | 0.355 | 0.371 | 3.71 | -0.029 (-7.25%) | 38,100 |
5 Nov 2015 | USD | 0.405 | 0.424 | 0.367 | 0.4 | 4 | -0.012 (-2.91%) | 38,600 |
4 Nov 2015 | USD | 0.43 | 0.43 | 0.412 | 0.412 | 4.12 | -0.004 (-0.96%) | 800 |
3 Nov 2015 | USD | 0.437 | 0.437 | 0.416 | 0.416 | 4.16 | -0.074 (-15.10%) | 1,700 |
2 Nov 2015 | USD | 0.494 | 0.494 | 0.438 | 0.49 | 4.9 | -0.005 (-1.01%) | 14,300 |
30 Oct 2015 | USD | 0.427 | 0.495 | 0.427 | 0.495 | 4.95 | +0.052 (+11.74%) | 3,800 |
29 Oct 2015 | USD | 0.486 | 0.486 | 0.443 | 0.443 | 4.43 | -0.023 (-4.94%) | 12,200 |
28 Oct 2015 | USD | 0.457 | 0.466 | 0.457 | 0.466 | 4.66 | +0.01 (+2.19%) | 5,000 |
27 Oct 2015 | USD | 0.439 | 0.456 | 0.439 | 0.456 | 4.56 | -0.012 (-2.56%) | 8,100 |
26 Oct 2015 | USD | 0.468 | 0.468 | 0.468 | 0.468 | 4.68 | +0.032 (+7.34%) | 4,000 |
23 Oct 2015 | USD | 0.451 | 0.451 | 0.436 | 0.436 | 4.36 | -0.012 (-2.68%) | 1,300 |
22 Oct 2015 | USD | 0.47 | 0.47 | 0.431 | 0.448 | 4.48 | +0.016 (+3.70%) | 3,600 |
21 Oct 2015 | USD | 0.46 | 0.47 | 0.432 | 0.432 | 4.32 | -0.014 (-3.14%) | 13,800 |
20 Oct 2015 | USD | 0.446 | 0.446 | 0.446 | 0.446 | 4.46 | -0.011 (-2.41%) | 8,100 |