Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2016 | USD | 0.58 | 0.85 | 0.58 | 0.8 | 40 | +0.22 (+37.93%) | 57,022 |
8 Mar 2016 | USD | 0.518 | 0.58 | 0.518 | 0.58 | 29 | +0.062 (+11.97%) | 20,312 |
7 Mar 2016 | USD | 0.4692 | 0.518 | 0.4692 | 0.518 | 25.9 | +0.018 (+3.60%) | 43,004 |
4 Mar 2016 | USD | 0.5 | 0.5 | 0.411 | 0.5 | 25 | +0.039 (+8.46%) | 22,940 |
3 Mar 2016 | USD | 0.4699 | 0.4699 | 0.461 | 0.461 | 23.05 | +0.001 (+0.22%) | 6,000 |
2 Mar 2016 | USD | 0.4899 | 0.4899 | 0.46 | 0.46 | 23 | -0.04 (-7.98%) | 10,183 |
1 Mar 2016 | USD | 0.4999 | 0.4999 | 0.4999 | 0.4999 | 24.995 | 0.0 (0.0%) | 0 |
29 Feb 2016 | USD | 0.46 | 0.4999 | 0.46 | 0.4999 | 24.995 | +0.04 (+8.67%) | 2,500 |
26 Feb 2016 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 23 | 0.0 (0.0%) | 18,400 |
25 Feb 2016 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 23 | 0.0 (0.0%) | 0 |
24 Feb 2016 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 23 | -0.02 (-4.17%) | 3,000 |
23 Feb 2016 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 24 | 0.0 (0.0%) | 0 |
22 Feb 2016 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 24 | +0.035 (+7.87%) | 20,000 |
19 Feb 2016 | USD | 0.422 | 0.445 | 0.422 | 0.445 | 22.25 | -0.05 (-10.10%) | 9,540 |
18 Feb 2016 | USD | 0.495 | 0.495 | 0.495 | 0.495 | 24.75 | 0.0 (0.0%) | 0 |
17 Feb 2016 | USD | 0.5 | 0.5 | 0.495 | 0.495 | 24.75 | +0.005 (+1.02%) | 50,300 |
16 Feb 2016 | USD | 0.4507 | 0.5099 | 0.45 | 0.49 | 24.5 | +0.04 (+8.89%) | 70,509 |
15 Feb 2016 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 22.5 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 0.48 | 0.48 | 0.411 | 0.45 | 22.5 | -0.02 (-4.26%) | 106,797 |
11 Feb 2016 | USD | 0.465 | 0.49 | 0.465 | 0.47 | 23.5 | -0.03 (-6%) | 47,900 |
10 Feb 2016 | USD | 0.52 | 0.52 | 0.435 | 0.5 | 25 | +0 (+0.02%) | 141,540 |
9 Feb 2016 | USD | 0.535 | 0.535 | 0.4999 | 0.4999 | 24.995 | -0.038 (-7.03%) | 17,709 |
8 Feb 2016 | USD | 0.54 | 0.54 | 0.535 | 0.5377 | 26.885 | +0.008 (+1.45%) | 24,093 |
5 Feb 2016 | USD | 0.54 | 0.54 | 0.525 | 0.53 | 26.5 | -0.01 (-1.85%) | 57,913 |
4 Feb 2016 | USD | 0.58 | 0.58 | 0.5 | 0.54 | 27 | -0.04 (-6.90%) | 85,110 |
3 Feb 2016 | USD | 0.58 | 0.6 | 0.5754 | 0.58 | 29 | -0.01 (-1.69%) | 47,830 |
2 Feb 2016 | USD | 0.6 | 0.6 | 0.59 | 0.59 | 29.5 | -0.03 (-4.84%) | 2,227 |
1 Feb 2016 | USD | 0.65 | 0.65 | 0.6 | 0.62 | 31 | +0.02 (+3.33%) | 39,850 |
29 Jan 2016 | USD | 0.5749 | 0.6 | 0.5749 | 0.6 | 30 | +0.01 (+1.71%) | 27,150 |
28 Jan 2016 | USD | 0.59 | 0.6 | 0.56 | 0.5899 | 29.495 | -0.01 (-1.68%) | 58,157 |