Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | USD | 0.38 | 0.38 | 0.34 | 0.343 | 0.343 | -0.037 (-9.74%) | 16,440 |
14 Oct 2015 | USD | 0.3836 | 0.3836 | 0.354 | 0.38 | 0.38 | +0.027 (+7.65%) | 20,938 |
13 Oct 2015 | USD | 0.372 | 0.372 | 0.343 | 0.353 | 0.353 | -0.031 (-7.98%) | 7,986 |
12 Oct 2015 | USD | 0.355 | 0.3836 | 0.301 | 0.3836 | 0.3836 | +0.044 (+12.82%) | 14,209 |
9 Oct 2015 | USD | 0.23 | 0.345 | 0.23 | 0.34 | 0.34 | +0.079 (+30.02%) | 17,758 |
8 Oct 2015 | USD | 0.39 | 0.39 | 0.227 | 0.2615 | 0.2615 | -0.13 (-33.12%) | 152,158 |
7 Oct 2015 | USD | 0.485 | 0.485 | 0.381 | 0.391 | 0.391 | -0.099 (-20.20%) | 67,959 |
6 Oct 2015 | USD | 0.45 | 0.505 | 0.43 | 0.49 | 0.49 | +0.04 (+8.89%) | 60,650 |
5 Oct 2015 | USD | 0.53 | 0.5904 | 0.42 | 0.45 | 0.45 | -0.1 (-18.18%) | 175,280 |
2 Oct 2015 | USD | 0.66 | 0.68 | 0.55 | 0.55 | 0.55 | -0.11 (-16.67%) | 304,999 |
1 Oct 2015 | USD | 0.561 | 0.68 | 0.561 | 0.66 | 0.66 | +0.08 (+13.79%) | 151,300 |
30 Sep 2015 | USD | 0.69 | 0.72 | 0.565 | 0.58 | 0.58 | -0.09 (-13.43%) | 208,889 |
29 Sep 2015 | USD | 0.55 | 0.69 | 0.52 | 0.67 | 0.67 | +0.16 (+31.37%) | 290,610 |
28 Sep 2015 | USD | 0.865 | 0.895 | 0.435 | 0.51 | 0.51 | -0.4 (-43.96%) | 242,222 |
25 Sep 2015 | USD | 1.24 | 1.25 | 0.86 | 0.91 | 0.91 | -0.26 (-22.22%) | 556,647 |
24 Sep 2015 | USD | 0.96 | 1.34 | 0.93 | 1.17 | 1.17 | +0.245 (+26.49%) | 570,785 |
23 Sep 2015 | USD | 0.9275 | 0.965 | 0.8905 | 0.925 | 0.925 | +0.055 (+6.32%) | 362,952 |
22 Sep 2015 | USD | 0.84 | 0.938 | 0.8 | 0.87 | 0.87 | +0.17 (+24.29%) | 318,451 |
21 Sep 2015 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 1,000 |
18 Sep 2015 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
17 Sep 2015 | USD | 0.5 | 0.7 | 0.5 | 0.7 | 0.7 | +0.3 (+75%) | 32,500 |
16 Sep 2015 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
15 Sep 2015 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
14 Sep 2015 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.014 (+3.63%) | 6,000 |
11 Sep 2015 | USD | 0.3 | 0.386 | 0.3 | 0.386 | 0.386 | +0.036 (+10.29%) | 442 |
10 Sep 2015 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
9 Sep 2015 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
8 Sep 2015 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.05 (-12.50%) | 10,460 |
7 Sep 2015 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.05 (+14.29%) | 460 |