Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2015 | USD | 0.212 | 0.212 | 0.2 | 0.2 | 0.2 | -0.001 (-0.50%) | 73,623 |
7 Dec 2015 | USD | 0.222 | 0.225 | 0.201 | 0.201 | 0.201 | -0.021 (-9.46%) | 39,686 |
4 Dec 2015 | USD | 0.225 | 0.225 | 0.222 | 0.222 | 0.222 | 0.0 (0.0%) | 41,241 |
3 Dec 2015 | USD | 0.222 | 0.233 | 0.222 | 0.222 | 0.222 | 0.0 (0.0%) | 27,959 |
2 Dec 2015 | USD | 0.227 | 0.24 | 0.222 | 0.222 | 0.222 | 0.0 (0.0%) | 12,258 |
1 Dec 2015 | USD | 0.233 | 0.234 | 0.222 | 0.222 | 0.222 | 0.0 (0.0%) | 5,670 |
30 Nov 2015 | USD | 0.248 | 0.248 | 0.222 | 0.222 | 0.222 | +0.001 (+0.45%) | 87,183 |
27 Nov 2015 | USD | 0.221 | 0.23 | 0.22 | 0.221 | 0.221 | -0.019 (-7.92%) | 33,915 |
26 Nov 2015 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -0.006 (-2.44%) | 65,231 |
24 Nov 2015 | USD | 0.25 | 0.25 | 0.24 | 0.246 | 0.246 | -0.004 (-1.60%) | 6,835 |
23 Nov 2015 | USD | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -0.01 (-3.85%) | 22,367 |
20 Nov 2015 | USD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 19,527 |
19 Nov 2015 | USD | 0.26 | 0.264 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 9,822 |
18 Nov 2015 | USD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 7,785 |
17 Nov 2015 | USD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 21,162 |
16 Nov 2015 | USD | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 36,687 |
13 Nov 2015 | USD | 0.29 | 0.29 | 0.259 | 0.26 | 0.26 | -0.03 (-10.34%) | 31,304 |
12 Nov 2015 | USD | 0.27 | 0.293 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 14,000 |
11 Nov 2015 | USD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 302 |
10 Nov 2015 | USD | 0.29 | 0.293 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 6,060 |
9 Nov 2015 | USD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 5,155 |
6 Nov 2015 | USD | 0.29 | 0.3 | 0.273 | 0.3 | 0.3 | +0.03 (+11.11%) | 1,409 |
5 Nov 2015 | USD | 0.28 | 0.29 | 0.268 | 0.27 | 0.27 | -0.03 (-10.00%) | 22,358 |
4 Nov 2015 | USD | 0.281 | 0.3 | 0.275 | 0.3 | 0.3 | +0.011 (+3.81%) | 5,023 |
3 Nov 2015 | USD | 0.31 | 0.31 | 0.275 | 0.289 | 0.289 | -0.021 (-6.77%) | 13,930 |
2 Nov 2015 | USD | 0.301 | 0.31 | 0.301 | 0.31 | 0.31 | +0.009 (+2.99%) | 19,737 |
30 Oct 2015 | USD | 0.3 | 0.316 | 0.28 | 0.301 | 0.301 | +0.001 (+0.33%) | 55,061 |
29 Oct 2015 | USD | 0.309 | 0.309 | 0.3 | 0.3 | 0.3 | -0.013 (-4.15%) | 59,243 |
28 Oct 2015 | USD | 0.29 | 0.313 | 0.285 | 0.313 | 0.313 | +0.029 (+10.21%) | 33,652 |