Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2016 | USD | 0.401 | 0.49 | 0.401 | 0.465 | 0.465 | +0.053 (+12.86%) | 181,121 |
3 Mar 2016 | USD | 0.39 | 0.42 | 0.388 | 0.412 | 0.412 | +0.032 (+8.42%) | 146,482 |
2 Mar 2016 | USD | 0.36 | 0.398 | 0.315 | 0.38 | 0.38 | +0.02 (+5.56%) | 172,191 |
1 Mar 2016 | USD | 0.3488 | 0.36 | 0.325 | 0.36 | 0.36 | +0.01 (+2.86%) | 81,829 |
29 Feb 2016 | USD | 0.32 | 0.36 | 0.3 | 0.35 | 0.35 | +0.04 (+12.90%) | 95,796 |
26 Feb 2016 | USD | 0.3243 | 0.35 | 0.3014 | 0.31 | 0.31 | -0.02 (-6.06%) | 79,006 |
25 Feb 2016 | USD | 0.3292 | 0.33 | 0.3093 | 0.33 | 0.33 | +0.026 (+8.55%) | 31,207 |
24 Feb 2016 | USD | 0.311 | 0.3168 | 0.302 | 0.304 | 0.304 | -0.006 (-1.94%) | 25,517 |
23 Feb 2016 | USD | 0.3005 | 0.3186 | 0.3 | 0.31 | 0.31 | +0.01 (+3.30%) | 28,297 |
22 Feb 2016 | USD | 0.32 | 0.3272 | 0.3 | 0.3001 | 0.3001 | -0.015 (-4.85%) | 49,932 |
19 Feb 2016 | USD | 0.302 | 0.3254 | 0.3 | 0.3154 | 0.3154 | +0.007 (+2.40%) | 57,855 |
18 Feb 2016 | USD | 0.301 | 0.3269 | 0.28 | 0.308 | 0.308 | +0.008 (+2.67%) | 80,228 |
17 Feb 2016 | USD | 0.299 | 0.3099 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 31,408 |
16 Feb 2016 | USD | 0.29 | 0.3 | 0.29 | 0.29 | 0.29 | +0.01 (+3.57%) | 59,559 |
15 Feb 2016 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 0.265 | 0.288 | 0.265 | 0.28 | 0.28 | +0.02 (+7.69%) | 94,720 |
11 Feb 2016 | USD | 0.268 | 0.288 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 51,614 |
10 Feb 2016 | USD | 0.2501 | 0.27 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 22,766 |
9 Feb 2016 | USD | 0.282 | 0.2899 | 0.26 | 0.26 | 0.26 | -0.012 (-4.45%) | 30,877 |
8 Feb 2016 | USD | 0.26 | 0.2898 | 0.26 | 0.2721 | 0.2721 | +0.002 (+0.78%) | 29,341 |
5 Feb 2016 | USD | 0.29 | 0.29 | 0.2518 | 0.27 | 0.27 | -0.017 (-5.92%) | 34,745 |
4 Feb 2016 | USD | 0.27 | 0.31 | 0.268 | 0.287 | 0.287 | +0.017 (+6.34%) | 75,796 |
3 Feb 2016 | USD | 0.27 | 0.2704 | 0.261 | 0.2699 | 0.2699 | +0.005 (+1.96%) | 52,092 |
2 Feb 2016 | USD | 0.26 | 0.27 | 0.26 | 0.2647 | 0.2647 | -0.004 (-1.53%) | 65,337 |
1 Feb 2016 | USD | 0.25 | 0.27 | 0.245 | 0.2688 | 0.2688 | +0.01 (+3.70%) | 79,948 |
29 Jan 2016 | USD | 0.235 | 0.2592 | 0.225 | 0.2592 | 0.2592 | +0.02 (+8.45%) | 38,819 |
28 Jan 2016 | USD | 0.21 | 0.24 | 0.21 | 0.239 | 0.239 | +0.016 (+7.08%) | 46,379 |
27 Jan 2016 | USD | 0.191 | 0.2289 | 0.191 | 0.2232 | 0.2232 | +0.023 (+11.60%) | 59,048 |
26 Jan 2016 | USD | 0.199 | 0.2 | 0.1897 | 0.2 | 0.2 | +0.015 (+8.11%) | 132,786 |
25 Jan 2016 | USD | 0.19 | 0.19 | 0.1801 | 0.185 | 0.185 | -0.005 (-2.63%) | 99,388 |