Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2015 | USD | 0.361 | 0.3629 | 0.3501 | 0.36 | 0.36 | -0.006 (-1.64%) | 5,506 |
19 May 2015 | USD | 0.368 | 0.39 | 0.366 | 0.366 | 0.366 | -0.002 (-0.54%) | 14,498 |
18 May 2015 | USD | 0.38 | 0.4 | 0.368 | 0.368 | 0.368 | -0.042 (-10.22%) | 20,787 |
15 May 2015 | USD | 0.43 | 0.43 | 0.38 | 0.4099 | 0.4099 | -0.01 (-2.40%) | 33,527 |
14 May 2015 | USD | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 12,168 |
13 May 2015 | USD | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 11,300 |
12 May 2015 | USD | 0.43 | 0.43 | 0.3851 | 0.4 | 0.4 | -0.03 (-6.98%) | 24,478 |
11 May 2015 | USD | 0.385 | 0.43 | 0.315 | 0.43 | 0.43 | +0.045 (+11.69%) | 42,005 |
8 May 2015 | USD | 0.4 | 0.4 | 0.3201 | 0.385 | 0.385 | -0.015 (-3.75%) | 47,656 |
7 May 2015 | USD | 0.485 | 0.5 | 0.33 | 0.4 | 0.4 | -0.11 (-21.57%) | 138,342 |
6 May 2015 | USD | 0.491 | 0.53 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 14,919 |
5 May 2015 | USD | 0.51 | 0.53 | 0.491 | 0.5 | 0.5 | +0.005 (+1.01%) | 19,005 |
4 May 2015 | USD | 0.495 | 0.51 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 27,512 |
1 May 2015 | USD | 0.5523 | 0.595 | 0.49 | 0.495 | 0.495 | -0.065 (-11.61%) | 83,213 |
30 Apr 2015 | USD | 0.54 | 0.58 | 0.485 | 0.56 | 0.56 | +0.05 (+9.80%) | 45,788 |
29 Apr 2015 | USD | 0.47 | 0.65 | 0.42 | 0.51 | 0.51 | +0.01 (+2%) | 322,222 |
28 Apr 2015 | USD | 0.355 | 0.65 | 0.355 | 0.5 | 0.5 | +0.138 (+37.93%) | 224,958 |
27 Apr 2015 | USD | 0.317 | 0.38 | 0.317 | 0.3625 | 0.3625 | +0.052 (+16.90%) | 39,762 |
24 Apr 2015 | USD | 0.3101 | 0.38 | 0.3101 | 0.3101 | 0.3101 | +0.01 (+3.33%) | 66,373 |
23 Apr 2015 | USD | 0.3 | 0.3595 | 0.3 | 0.3001 | 0.3001 | -0.04 (-11.74%) | 11,552 |
22 Apr 2015 | USD | 0.35 | 0.35 | 0.3001 | 0.34 | 0.34 | -0.019 (-5.42%) | 19,458 |
21 Apr 2015 | USD | 0.3225 | 0.38 | 0.31 | 0.3595 | 0.3595 | +0.04 (+12.34%) | 73,980 |
20 Apr 2015 | USD | 0.32 | 0.32 | 0.2511 | 0.32 | 0.32 | +0.07 (+27.95%) | 70,558 |
17 Apr 2015 | USD | 0.2301 | 0.2999 | 0.2301 | 0.2501 | 0.2501 | -0.015 (-5.62%) | 9,467 |
16 Apr 2015 | USD | 0.2501 | 0.2998 | 0.2501 | 0.265 | 0.265 | 0.0 (0.0%) | 1,458 |
15 Apr 2015 | USD | 0.23 | 0.3119 | 0.23 | 0.265 | 0.265 | -0.037 (-12.22%) | 7,664 |
14 Apr 2015 | USD | 0.2401 | 0.3019 | 0.2302 | 0.3019 | 0.3019 | +0.022 (+7.86%) | 9,158 |
13 Apr 2015 | USD | 0.2889 | 0.2889 | 0.2595 | 0.2799 | 0.2799 | +0.045 (+19.11%) | 14,295 |
10 Apr 2015 | USD | 0.2351 | 0.2351 | 0.235 | 0.235 | 0.235 | -0.015 (-6.04%) | 11,067 |
9 Apr 2015 | USD | 0.25 | 0.2501 | 0.25 | 0.2501 | 0.2501 | -0.01 (-3.84%) | 7,600 |