Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | USD | 0.265 | 0.285 | 0.265 | 0.28 | 0.28 | 0.0 (0.0%) | 46,555 |
8 Dec 2015 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.011 (-3.65%) | 9,000 |
7 Dec 2015 | USD | 0.2638 | 0.303 | 0.2638 | 0.2906 | 0.2906 | +0.008 (+2.69%) | 56,957 |
4 Dec 2015 | USD | 0.283 | 0.283 | 0.283 | 0.283 | 0.283 | -0.01 (-3.41%) | 9,000 |
3 Dec 2015 | USD | 0.3 | 0.3 | 0.282 | 0.293 | 0.293 | -0.002 (-0.75%) | 47,957 |
2 Dec 2015 | USD | 0.2897 | 0.3 | 0.271 | 0.2952 | 0.2952 | +0.025 (+9.33%) | 95,850 |
1 Dec 2015 | USD | 0.274 | 0.3095 | 0.27 | 0.27 | 0.27 | -0.047 (-14.88%) | 53,489 |
30 Nov 2015 | USD | 0.295 | 0.325 | 0.295 | 0.3172 | 0.3172 | +0.052 (+19.70%) | 105,600 |
27 Nov 2015 | USD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 3,000 |
26 Nov 2015 | USD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.009 (-3.11%) | 10,000 |
24 Nov 2015 | USD | 0.27 | 0.2735 | 0.27 | 0.2735 | 0.2735 | -0.006 (-2.25%) | 1,700 |
23 Nov 2015 | USD | 0.2798 | 0.28 | 0.2756 | 0.2798 | 0.2798 | +0.016 (+6.07%) | 91,400 |
20 Nov 2015 | USD | 0.2637 | 0.2638 | 0.2637 | 0.2638 | 0.2638 | -0.001 (-0.19%) | 6,300 |
19 Nov 2015 | USD | 0.283 | 0.3 | 0.2642 | 0.2643 | 0.2643 | +0.019 (+7.88%) | 9,297 |
18 Nov 2015 | USD | 0.25 | 0.2698 | 0.2447 | 0.245 | 0.245 | -0.015 (-5.77%) | 181,900 |
17 Nov 2015 | USD | 0.2824 | 0.2824 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 116,100 |
16 Nov 2015 | USD | 0.282 | 0.3075 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 90,447 |
13 Nov 2015 | USD | 0.3 | 0.32 | 0.29 | 0.29 | 0.29 | +0.001 (+0.31%) | 107,875 |
12 Nov 2015 | USD | 0.3 | 0.311 | 0.2891 | 0.2891 | 0.2891 | -0.01 (-3.47%) | 79,000 |
11 Nov 2015 | USD | 0.3001 | 0.31 | 0.2995 | 0.2995 | 0.2995 | -0.011 (-3.39%) | 177,761 |
10 Nov 2015 | USD | 0.315 | 0.315 | 0.3095 | 0.31 | 0.31 | 0.0 (0.0%) | 4,500 |
9 Nov 2015 | USD | 0.3023 | 0.31 | 0.3023 | 0.31 | 0.31 | +0.006 (+1.87%) | 15,600 |
6 Nov 2015 | USD | 0.3 | 0.3043 | 0.3 | 0.3043 | 0.3043 | +0.004 (+1.43%) | 51,700 |
5 Nov 2015 | USD | 0.2905 | 0.3145 | 0.285 | 0.3 | 0.3 | +0.025 (+9.09%) | 231,546 |
4 Nov 2015 | USD | 0.2763 | 0.301 | 0.2671 | 0.275 | 0.275 | -0.035 (-11.20%) | 108,400 |
3 Nov 2015 | USD | 0.307 | 0.3229 | 0.307 | 0.3097 | 0.3097 | +0.02 (+6.79%) | 76,900 |
2 Nov 2015 | USD | 0.3 | 0.3 | 0.27 | 0.29 | 0.29 | +0.001 (+0.49%) | 119,000 |
30 Oct 2015 | USD | 0.2909 | 0.2909 | 0.2795 | 0.2886 | 0.2886 | -0.002 (-0.82%) | 24,130 |
29 Oct 2015 | USD | 0.32 | 0.32 | 0.291 | 0.291 | 0.291 | -0.028 (-8.69%) | 4,500 |