Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2016 | USD | 0.79 | 0.79 | 0.63 | 0.64 | 0.64 | -0.05 (-7.25%) | 485,085 |
11 Apr 2016 | USD | 0.75 | 0.79 | 0.66 | 0.69 | 0.69 | +0.16 (+30.19%) | 550,129 |
8 Apr 2016 | USD | 0.537 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 20,969 |
7 Apr 2016 | USD | 0.52 | 0.535 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 104,872 |
6 Apr 2016 | USD | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -0.027 (-4.85%) | 98,713 |
5 Apr 2016 | USD | 0.55 | 0.56 | 0.55 | 0.557 | 0.557 | +0.027 (+5.09%) | 85,148 |
4 Apr 2016 | USD | 0.498 | 0.55 | 0.48 | 0.53 | 0.53 | +0.02 (+3.92%) | 37,748 |
1 Apr 2016 | USD | 0.494 | 0.53 | 0.494 | 0.51 | 0.51 | +0.029 (+6.03%) | 54,455 |
31 Mar 2016 | USD | 0.48 | 0.52 | 0.48 | 0.481 | 0.481 | -0.026 (-5.13%) | 14,487 |
30 Mar 2016 | USD | 0.526 | 0.526 | 0.492 | 0.507 | 0.507 | -0.013 (-2.50%) | 15,857 |
29 Mar 2016 | USD | 0.47 | 0.55 | 0.469 | 0.52 | 0.52 | +0.052 (+11.11%) | 42,902 |
28 Mar 2016 | USD | 0.47 | 0.49 | 0.458 | 0.468 | 0.468 | -0.026 (-5.26%) | 16,518 |
25 Mar 2016 | USD | 0.494 | 0.494 | 0.494 | 0.494 | 0.494 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 0.493 | 0.513 | 0.48 | 0.494 | 0.494 | +0.014 (+2.92%) | 17,728 |
23 Mar 2016 | USD | 0.525 | 0.525 | 0.48 | 0.48 | 0.48 | -0.04 (-7.69%) | 50,979 |
22 Mar 2016 | USD | 0.53 | 0.56 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 108,175 |
21 Mar 2016 | USD | 0.47 | 0.53 | 0.465 | 0.53 | 0.53 | +0.03 (+6%) | 169,704 |
18 Mar 2016 | USD | 0.49 | 0.52 | 0.47 | 0.5 | 0.5 | -0.02 (-3.85%) | 49,032 |
17 Mar 2016 | USD | 0.475 | 0.52 | 0.46 | 0.52 | 0.52 | +0.044 (+9.24%) | 74,157 |
16 Mar 2016 | USD | 0.47 | 0.5 | 0.46 | 0.476 | 0.476 | +0.006 (+1.28%) | 18,593 |
15 Mar 2016 | USD | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -0.02 (-4.08%) | 43,865 |
14 Mar 2016 | USD | 0.49 | 0.55 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 56,167 |
11 Mar 2016 | USD | 0.5 | 0.51 | 0.485 | 0.51 | 0.51 | +0.03 (+6.25%) | 59,901 |
10 Mar 2016 | USD | 0.464 | 0.492 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 54,545 |
9 Mar 2016 | USD | 0.455 | 0.47 | 0.45 | 0.46 | 0.46 | -0.025 (-5.15%) | 57,569 |
8 Mar 2016 | USD | 0.5 | 0.502 | 0.465 | 0.485 | 0.485 | +0.013 (+2.75%) | 39,853 |
7 Mar 2016 | USD | 0.49 | 0.502 | 0.45 | 0.472 | 0.472 | -0.018 (-3.67%) | 184,519 |
4 Mar 2016 | USD | 0.54 | 0.556 | 0.48 | 0.49 | 0.49 | -0.03 (-5.77%) | 121,453 |
3 Mar 2016 | USD | 0.5 | 0.54 | 0.5 | 0.52 | 0.52 | +0.015 (+2.97%) | 119,504 |
2 Mar 2016 | USD | 0.52 | 0.53 | 0.49 | 0.505 | 0.505 | +0.005 (+1%) | 59,925 |