Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2015 | USD | 0.12 | 0.15 | 0.1001 | 0.1185 | 0.1185 | -0.032 (-21%) | 304,310 |
19 May 2015 | USD | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | +0.02 (+15.38%) | 3,935 |
18 May 2015 | USD | 0.15 | 0.1879 | 0.1201 | 0.13 | 0.13 | -0.02 (-13.33%) | 430,365 |
15 May 2015 | USD | 0.1689 | 0.1689 | 0.15 | 0.15 | 0.15 | +0.01 (+6.84%) | 81,102 |
14 May 2015 | USD | 0.189 | 0.189 | 0.1404 | 0.1404 | 0.1404 | -0.04 (-22.00%) | 22,410 |
13 May 2015 | USD | 0.1646 | 0.189 | 0.1401 | 0.18 | 0.18 | +0.01 (+5.88%) | 7,425 |
12 May 2015 | USD | 0.18 | 0.189 | 0.1201 | 0.17 | 0.17 | -0.01 (-5.56%) | 87,192 |
11 May 2015 | USD | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.022 (+14.14%) | 51,069 |
8 May 2015 | USD | 0.1577 | 0.1577 | 0.1577 | 0.1577 | 0.1577 | -0.012 (-7.24%) | 1,800 |
7 May 2015 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.012 (+7.87%) | 4,000 |
6 May 2015 | USD | 0.17 | 0.17 | 0.1561 | 0.1576 | 0.1576 | -0.022 (-12.40%) | 21,651 |
5 May 2015 | USD | 0.1558 | 0.18 | 0.1558 | 0.1799 | 0.1799 | +0.024 (+15.54%) | 11,487 |
4 May 2015 | USD | 0.1556 | 0.1557 | 0.1556 | 0.1557 | 0.1557 | -0.034 (-18.05%) | 1,700 |
1 May 2015 | USD | 0.1561 | 0.199 | 0.1561 | 0.19 | 0.19 | +0.011 (+6.15%) | 18,295 |
30 Apr 2015 | USD | 0.179 | 0.179 | 0.179 | 0.179 | 0.179 | +0.005 (+2.93%) | 1,550 |
29 Apr 2015 | USD | 0.1739 | 0.1739 | 0.1739 | 0.1739 | 0.1739 | 0.0 (0.0%) | 0 |
28 Apr 2015 | USD | 0.1739 | 0.1739 | 0.1739 | 0.1739 | 0.1739 | 0.0 (0.0%) | 0 |
27 Apr 2015 | USD | 0.1739 | 0.1739 | 0.1739 | 0.1739 | 0.1739 | 0.0 (0.0%) | 0 |
24 Apr 2015 | USD | 0.15 | 0.1739 | 0.144 | 0.1739 | 0.1739 | +0.012 (+7.48%) | 87,432 |
23 Apr 2015 | USD | 0.162 | 0.162 | 0.14 | 0.1618 | 0.1618 | -0.012 (-6.96%) | 129,085 |
22 Apr 2015 | USD | 0.2188 | 0.2188 | 0.14 | 0.1739 | 0.1739 | -0.026 (-13.01%) | 89,035 |
21 Apr 2015 | USD | 0.17 | 0.1999 | 0.16 | 0.1999 | 0.1999 | +0.04 (+24.94%) | 55,145 |
20 Apr 2015 | USD | 0.1774 | 0.1849 | 0.16 | 0.16 | 0.16 | -0.013 (-7.25%) | 181,400 |
17 Apr 2015 | USD | 0.1825 | 0.1999 | 0.17 | 0.1725 | 0.1725 | -0.004 (-2.10%) | 36,303 |
16 Apr 2015 | USD | 0.2189 | 0.2189 | 0.17 | 0.1762 | 0.1762 | +0.001 (+0.69%) | 210,702 |
15 Apr 2015 | USD | 0.18 | 0.19 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 77,072 |
14 Apr 2015 | USD | 0.1925 | 0.2199 | 0.17 | 0.17 | 0.17 | -0.012 (-6.64%) | 326,884 |
13 Apr 2015 | USD | 0.19 | 0.2125 | 0.18 | 0.1821 | 0.1821 | -0.033 (-15.30%) | 199,570 |
10 Apr 2015 | USD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
9 Apr 2015 | USD | 0.2101 | 0.225 | 0.2001 | 0.215 | 0.215 | +0.005 (+2.33%) | 111,735 |