Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2016 | USD | 0.25 | 0.28 | 0.24 | 0.27 | 2.7 | +0.02 (+8%) | 32,500 |
25 Apr 2016 | USD | 0.25 | 0.26 | 0.25 | 0.25 | 2.5 | -0.01 (-3.85%) | 30,500 |
22 Apr 2016 | USD | 0.28 | 0.28 | 0.25 | 0.26 | 2.6 | -0.02 (-7.14%) | 104,700 |
21 Apr 2016 | USD | 0.27 | 0.3 | 0.27 | 0.28 | 2.8 | 0.0 (0.0%) | 30,400 |
20 Apr 2016 | USD | 0.27 | 0.28 | 0.27 | 0.28 | 2.8 | +0.01 (+3.70%) | 14,300 |
19 Apr 2016 | USD | 0.26 | 0.29 | 0.26 | 0.27 | 2.7 | +0.01 (+3.85%) | 119,600 |
18 Apr 2016 | USD | 0.24 | 0.26 | 0.24 | 0.26 | 2.6 | +0.02 (+8.33%) | 61,500 |
15 Apr 2016 | USD | 0.24 | 0.24 | 0.22 | 0.24 | 2.4 | 0.0 (0.0%) | 38,600 |
14 Apr 2016 | USD | 0.25 | 0.25 | 0.24 | 0.24 | 2.4 | -0.02 (-7.69%) | 12,700 |
13 Apr 2016 | USD | 0.25 | 0.27 | 0.25 | 0.26 | 2.6 | -0.01 (-3.70%) | 35,600 |
12 Apr 2016 | USD | 0.29 | 0.3 | 0.25 | 0.27 | 2.7 | -0.03 (-10.00%) | 23,400 |
11 Apr 2016 | USD | 0.3 | 0.32 | 0.27 | 0.3 | 3 | +0.07 (+30.43%) | 111,300 |
8 Apr 2016 | USD | 0.21 | 0.28 | 0.2 | 0.23 | 2.3 | +0.04 (+21.05%) | 34,000 |
7 Apr 2016 | USD | 0.18 | 0.2 | 0.18 | 0.19 | 1.9 | +0.01 (+5.56%) | 43,400 |
6 Apr 2016 | USD | 0.19 | 0.19 | 0.17 | 0.18 | 1.8 | 0.0 (0.0%) | 64,400 |
5 Apr 2016 | USD | 0.19 | 0.19 | 0.17 | 0.18 | 1.8 | -0.01 (-5.26%) | 16,800 |
4 Apr 2016 | USD | 0.19 | 0.19 | 0.18 | 0.19 | 1.9 | +0.02 (+11.76%) | 25,800 |
1 Apr 2016 | USD | 0.19 | 0.19 | 0.17 | 0.17 | 1.7 | -0.02 (-10.53%) | 10,500 |
31 Mar 2016 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 1.9 | +0.01 (+5.56%) | 500 |
30 Mar 2016 | USD | 0.2 | 0.2 | 0.18 | 0.18 | 1.8 | -0.01 (-5.26%) | 4,800 |
29 Mar 2016 | USD | 0.18 | 0.19 | 0.18 | 0.19 | 1.9 | +0.03 (+18.75%) | 1,500 |
28 Mar 2016 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | -0.01 (-5.88%) | 10,500 |
25 Mar 2016 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | 0.0 (0.0%) | 100 |
23 Mar 2016 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | -0.01 (-5.56%) | 10,200 |
22 Mar 2016 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | +0.02 (+12.50%) | 15,000 |
21 Mar 2016 | USD | 0.17 | 0.17 | 0.16 | 0.16 | 1.6 | -0.02 (-11.11%) | 3,500 |
18 Mar 2016 | USD | 0.16 | 0.18 | 0.16 | 0.18 | 1.8 | +0.02 (+12.50%) | 9,100 |
17 Mar 2016 | USD | 0.17 | 0.17 | 0.15 | 0.16 | 1.6 | -0.01 (-5.88%) | 16,100 |
16 Mar 2016 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | 0.0 (0.0%) | 4,200 |