Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2015 | USD | 0.59 | 0.61 | 0.59 | 0.6 | 0.6 | +0.011 (+1.87%) | 37,116 |
11 May 2015 | USD | 0.57 | 0.6 | 0.55 | 0.589 | 0.589 | +0.019 (+3.33%) | 24,955 |
8 May 2015 | USD | 0.53 | 0.59 | 0.53 | 0.57 | 0.57 | +0.02 (+3.64%) | 56,290 |
7 May 2015 | USD | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | +0.02 (+3.77%) | 23,325 |
6 May 2015 | USD | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 620 |
5 May 2015 | USD | 0.56 | 0.56 | 0.51 | 0.55 | 0.55 | 0.0 (0.0%) | 24,082 |
4 May 2015 | USD | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | -0.003 (-0.54%) | 17,966 |
1 May 2015 | USD | 0.56 | 0.56 | 0.524 | 0.553 | 0.553 | +0.002 (+0.36%) | 12,456 |
30 Apr 2015 | USD | 0.55 | 0.56 | 0.55 | 0.551 | 0.551 | -0.009 (-1.61%) | 799 |
29 Apr 2015 | USD | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | +0.028 (+5.26%) | 26,688 |
28 Apr 2015 | USD | 0.53 | 0.56 | 0.53 | 0.532 | 0.532 | -0.008 (-1.48%) | 67,106 |
27 Apr 2015 | USD | 0.55 | 0.57 | 0.52 | 0.54 | 0.54 | +0.008 (+1.50%) | 41,749 |
24 Apr 2015 | USD | 0.54 | 0.54 | 0.528 | 0.532 | 0.532 | -0.008 (-1.48%) | 19,829 |
23 Apr 2015 | USD | 0.54 | 0.55 | 0.51 | 0.54 | 0.54 | -0.01 (-1.82%) | 17,303 |
22 Apr 2015 | USD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +0.018 (+3.38%) | 6,708 |
21 Apr 2015 | USD | 0.55 | 0.55 | 0.51 | 0.532 | 0.532 | +0.001 (+0.19%) | 26,868 |
20 Apr 2015 | USD | 0.53 | 0.531 | 0.51 | 0.531 | 0.531 | +0.011 (+2.12%) | 44,479 |
17 Apr 2015 | USD | 0.52 | 0.54 | 0.518 | 0.52 | 0.52 | -0.011 (-2.07%) | 15,569 |
16 Apr 2015 | USD | 0.528 | 0.531 | 0.5 | 0.531 | 0.531 | +0.011 (+2.12%) | 31,619 |
15 Apr 2015 | USD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 19,142 |
14 Apr 2015 | USD | 0.501 | 0.51 | 0.481 | 0.5 | 0.5 | -0.01 (-1.96%) | 43,471 |
13 Apr 2015 | USD | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | +0.02 (+4.08%) | 3,874 |
10 Apr 2015 | USD | 0.5 | 0.51 | 0.48 | 0.49 | 0.49 | -0.007 (-1.41%) | 18,813 |
9 Apr 2015 | USD | 0.52 | 0.52 | 0.48 | 0.497 | 0.497 | -0.013 (-2.55%) | 41,500 |
8 Apr 2015 | USD | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | +0.03 (+6.25%) | 26,007 |
7 Apr 2015 | USD | 0.49 | 0.51 | 0.48 | 0.48 | 0.48 | +0.01 (+2.13%) | 60,989 |
6 Apr 2015 | USD | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 14,733 |
3 Apr 2015 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 0.44 | 0.51 | 0.44 | 0.47 | 0.47 | +0.003 (+0.64%) | 37,825 |
1 Apr 2015 | USD | 0.455 | 0.48 | 0.454 | 0.467 | 0.467 | +0.033 (+7.60%) | 7,298 |