Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2015 | USD | 0.42 | 0.45 | 0.38 | 0.4 | 12 | -0.02 (-4.74%) | 7,725 |
19 Feb 2015 | USD | 0.3247 | 0.4199 | 0.32 | 0.4199 | 12.597 | +0.1 (+31.22%) | 8,452 |
18 Feb 2015 | USD | 0.32 | 0.3599 | 0.2821 | 0.32 | 9.6 | +0.005 (+1.59%) | 5,633 |
17 Feb 2015 | USD | 0.28 | 0.32 | 0.28 | 0.315 | 9.45 | +0.062 (+24.46%) | 8,953 |
16 Feb 2015 | USD | 0.2531 | 0.2531 | 0.2531 | 0.2531 | 7.593 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 0.28 | 0.2875 | 0.25 | 0.2531 | 7.593 | -0.022 (-7.96%) | 2,681 |
12 Feb 2015 | USD | 0.27 | 0.28 | 0.2695 | 0.275 | 8.25 | +0.02 (+7.84%) | 3,018 |
11 Feb 2015 | USD | 0.25 | 0.2875 | 0.2481 | 0.255 | 7.65 | +0.005 (+2.04%) | 12,105 |
10 Feb 2015 | USD | 0.2 | 0.25 | 0.1803 | 0.2499 | 7.497 | +0.055 (+28.48%) | 13,132 |
9 Feb 2015 | USD | 0.1945 | 0.1945 | 0.1945 | 0.1945 | 5.835 | +0.004 (+2.37%) | 10 |
6 Feb 2015 | USD | 0.2192 | 0.2192 | 0.19 | 0.19 | 5.7 | -0.01 (-5%) | 2,212 |
5 Feb 2015 | USD | 0.19 | 0.2195 | 0.19 | 0.2 | 6 | -0.02 (-9.01%) | 3,730 |
4 Feb 2015 | USD | 0.2111 | 0.2199 | 0.172 | 0.2198 | 6.594 | -0.005 (-2.31%) | 5,507 |
3 Feb 2015 | USD | 0.2251 | 0.2251 | 0.225 | 0.225 | 6.75 | +0.015 (+7.09%) | 450 |
2 Feb 2015 | USD | 0.2101 | 0.2101 | 0.2101 | 0.2101 | 6.303 | -0.04 (-15.96%) | 100 |
30 Jan 2015 | USD | 0.225 | 0.25 | 0.2001 | 0.25 | 7.5 | +0.022 (+9.84%) | 4,328 |
29 Jan 2015 | USD | 0.24 | 0.24 | 0.2276 | 0.2276 | 6.828 | -0.01 (-4.37%) | 709 |
28 Jan 2015 | USD | 0.23 | 0.24 | 0.2261 | 0.238 | 7.14 | -0.002 (-0.83%) | 664 |
27 Jan 2015 | USD | 0.2251 | 0.24 | 0.2251 | 0.24 | 7.2 | +0.012 (+5.17%) | 167 |
26 Jan 2015 | USD | 0.2256 | 0.25 | 0.2251 | 0.2282 | 6.846 | +0 (+0.04%) | 507 |
23 Jan 2015 | USD | 0.24 | 0.24 | 0.2251 | 0.2281 | 6.843 | -0.011 (-4.76%) | 1,087 |
22 Jan 2015 | USD | 0.23 | 0.24 | 0.23 | 0.2395 | 7.185 | +0.009 (+4.13%) | 471 |
21 Jan 2015 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 6.9 | 0.0 (0.0%) | 0 |
20 Jan 2015 | USD | 0.23 | 0.23 | 0.21 | 0.23 | 6.9 | +0 (+0.04%) | 1,877 |
19 Jan 2015 | USD | 0.2299 | 0.2299 | 0.2299 | 0.2299 | 6.897 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 0.24 | 0.24 | 0.2081 | 0.2299 | 6.897 | -0.01 (-4.21%) | 1,248 |
15 Jan 2015 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 7.2 | 0.0 (0.0%) | 48 |
14 Jan 2015 | USD | 0.25 | 0.26 | 0.22 | 0.24 | 7.2 | -0.01 (-4%) | 2,638 |
13 Jan 2015 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 7.5 | +0.01 (+4.17%) | 250 |
12 Jan 2015 | USD | 0.24 | 0.26 | 0.24 | 0.24 | 7.2 | 0.0 (0.0%) | 879 |