Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2015 | USD | 0.4105 | 0.429 | 0.3 | 0.3628 | 0.3628 | -0.027 (-6.97%) | 189,331 |
27 Apr 2015 | USD | 0.399 | 0.399 | 0.36 | 0.39 | 0.39 | +0.04 (+11.43%) | 34,274 |
24 Apr 2015 | USD | 0.385 | 0.53 | 0.32 | 0.35 | 0.35 | -0.01 (-2.78%) | 164,590 |
23 Apr 2015 | USD | 0.35 | 0.39 | 0.32 | 0.36 | 0.36 | 0.0 (0.0%) | 146,150 |
22 Apr 2015 | USD | 0.4 | 0.41 | 0.355 | 0.36 | 0.36 | -0.02 (-5.26%) | 146,889 |
21 Apr 2015 | USD | 0.44 | 0.47 | 0.38 | 0.38 | 0.38 | -0.068 (-15.18%) | 175,737 |
20 Apr 2015 | USD | 0.53 | 0.59 | 0.4 | 0.448 | 0.448 | +0.048 (+12.00%) | 207,285 |
17 Apr 2015 | USD | 0.45 | 0.45 | 0.4 | 0.4 | 0.4 | -0.038 (-8.68%) | 70,675 |
16 Apr 2015 | USD | 0.44 | 0.45 | 0.409 | 0.438 | 0.438 | -0.002 (-0.45%) | 21,435 |
15 Apr 2015 | USD | 0.47 | 0.47 | 0.382 | 0.44 | 0.44 | -0.02 (-4.35%) | 134,452 |
14 Apr 2015 | USD | 0.55 | 0.55 | 0.46 | 0.46 | 0.46 | -0.09 (-16.36%) | 142,665 |
13 Apr 2015 | USD | 0.6 | 0.6 | 0.4621 | 0.55 | 0.55 | -0.03 (-5.17%) | 168,871 |
10 Apr 2015 | USD | 0.72 | 0.72 | 0.58 | 0.58 | 0.58 | -0.125 (-17.73%) | 125,600 |
9 Apr 2015 | USD | 0.5975 | 0.73 | 0.5975 | 0.705 | 0.705 | +0.135 (+23.68%) | 81,082 |
8 Apr 2015 | USD | 0.9 | 0.91 | 0.461 | 0.57 | 0.57 | -0.34 (-37.36%) | 317,515 |
7 Apr 2015 | USD | 0.93 | 0.93 | 0.84 | 0.91 | 0.91 | +0.03 (+3.41%) | 122,837 |
6 Apr 2015 | USD | 0.9701 | 0.98 | 0.88 | 0.88 | 0.88 | -0.09 (-9.27%) | 40,567 |
3 Apr 2015 | USD | 0.9699 | 0.9699 | 0.9699 | 0.9699 | 0.9699 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 0.93 | 0.9699 | 0.87 | 0.9699 | 0.9699 | +0.05 (+5.42%) | 47,203 |
1 Apr 2015 | USD | 1.2 | 1.2 | 0.92 | 0.92 | 0.92 | -0.28 (-23.33%) | 70,786 |
31 Mar 2015 | USD | 0.87 | 1.89 | 0.742 | 1.2 | 1.2 | +0.41 (+51.90%) | 243,935 |
30 Mar 2015 | USD | 0.74 | 0.82 | 0.74 | 0.79 | 0.79 | +0.04 (+5.33%) | 29,264 |
27 Mar 2015 | USD | 0.83 | 0.85 | 0.75 | 0.75 | 0.75 | -0.055 (-6.83%) | 45,964 |
26 Mar 2015 | USD | 0.81 | 0.84 | 0.78 | 0.805 | 0.805 | +0.005 (+0.63%) | 43,195 |
25 Mar 2015 | USD | 0.85 | 0.89 | 0.74 | 0.8 | 0.8 | +0.07 (+9.59%) | 69,854 |
24 Mar 2015 | USD | 0.857 | 0.92 | 0.7 | 0.73 | 0.73 | -0.127 (-14.82%) | 102,552 |
23 Mar 2015 | USD | 1 | 1 | 0.857 | 0.857 | 0.857 | -0.123 (-12.55%) | 126,030 |
20 Mar 2015 | USD | 1.02 | 1.02 | 0.92 | 0.98 | 0.98 | -0.03 (-2.97%) | 78,181 |
19 Mar 2015 | USD | 1.02 | 1.02 | 0.91 | 1.01 | 1.01 | +0.01 (+1%) | 118,668 |
18 Mar 2015 | USD | 1.05 | 1.06 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 60,649 |