Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | USD | 0.21 | 0.259 | 0.209 | 0.259 | 0.259 | +0.049 (+23.33%) | 114,400 |
25 May 2016 | USD | 0.2 | 0.21 | 0.18 | 0.21 | 0.21 | +0.01 (+5%) | 23,300 |
24 May 2016 | USD | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.03 (-13.04%) | 63,100 |
23 May 2016 | USD | 0.26 | 0.26 | 0.225 | 0.23 | 0.23 | -0.029 (-11.20%) | 68,000 |
20 May 2016 | USD | 0.39 | 0.39 | 0.25 | 0.259 | 0.259 | -0.091 (-26%) | 10,000 |
19 May 2016 | USD | 0.198 | 0.35 | 0.198 | 0.35 | 0.35 | +0.139 (+65.88%) | 121,900 |
18 May 2016 | USD | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | 0.0 (0.0%) | 0 |
17 May 2016 | USD | 0.212 | 0.212 | 0.211 | 0.211 | 0.211 | +0.036 (+20.57%) | 11,000 |
16 May 2016 | USD | 0.21 | 0.21 | 0.175 | 0.175 | 0.175 | -0.035 (-16.67%) | 17,500 |
13 May 2016 | USD | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -0.02 (-8.70%) | 10,700 |
12 May 2016 | USD | 0.23 | 0.237 | 0.22 | 0.23 | 0.23 | -0.018 (-7.26%) | 23,600 |
11 May 2016 | USD | 0.223 | 0.248 | 0.223 | 0.248 | 0.248 | +0.03 (+13.76%) | 70,000 |
10 May 2016 | USD | 0.236 | 0.35 | 0.218 | 0.218 | 0.218 | -0.012 (-5.22%) | 21,000 |
9 May 2016 | USD | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -0.048 (-17.27%) | 25,200 |
6 May 2016 | USD | 0.28 | 0.28 | 0.254 | 0.278 | 0.278 | -0.002 (-0.71%) | 11,000 |
5 May 2016 | USD | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | +0.04 (+16.67%) | 9,500 |
4 May 2016 | USD | 0.25 | 0.27 | 0.23 | 0.24 | 0.24 | -0.037 (-13.36%) | 4,500 |
3 May 2016 | USD | 0.3 | 0.3 | 0.25 | 0.277 | 0.277 | +0.002 (+0.73%) | 3,200 |
2 May 2016 | USD | 0.29 | 0.29 | 0.23 | 0.275 | 0.275 | -0.035 (-11.29%) | 18,800 |
29 Apr 2016 | USD | 0.3 | 0.31 | 0.28 | 0.31 | 0.31 | -0.01 (-3.13%) | 27,100 |
28 Apr 2016 | USD | 0.4 | 0.4 | 0.25 | 0.32 | 0.32 | -0.08 (-20%) | 36,700 |
27 Apr 2016 | USD | 0.29 | 0.45 | 0.29 | 0.4 | 0.4 | +0.115 (+40.35%) | 142,600 |
26 Apr 2016 | USD | 0.27 | 0.285 | 0.185 | 0.285 | 0.285 | +0.025 (+9.62%) | 122,900 |
25 Apr 2016 | USD | 0.295 | 0.295 | 0.24 | 0.26 | 0.26 | -0.02 (-7.14%) | 11,800 |
22 Apr 2016 | USD | 0.29 | 0.303 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 21,100 |
21 Apr 2016 | USD | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -0.04 (-12.50%) | 13,300 |
20 Apr 2016 | USD | 0.34 | 0.345 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 33,700 |
19 Apr 2016 | USD | 0.364 | 0.364 | 0.34 | 0.34 | 0.34 | -0.024 (-6.59%) | 15,400 |
18 Apr 2016 | USD | 0.35 | 0.364 | 0.35 | 0.364 | 0.364 | +0.014 (+4.00%) | 15,100 |
15 Apr 2016 | USD | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -0.06 (-14.63%) | 63,600 |