Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2016 | USD | 0.46 | 0.49 | 0.45 | 0.4899 | 1.9596 | +0.04 (+8.87%) | 22,985 |
5 Aug 2016 | USD | 0.446 | 0.46 | 0.43 | 0.45 | 1.8 | +0.013 (+2.95%) | 9,650 |
4 Aug 2016 | USD | 0.43 | 0.439 | 0.415 | 0.4371 | 1.7484 | -0.003 (-0.64%) | 31,777 |
3 Aug 2016 | USD | 0.405 | 0.4399 | 0.405 | 0.4399 | 1.7596 | +0.015 (+3.51%) | 317 |
2 Aug 2016 | USD | 0.4047 | 0.4439 | 0.4047 | 0.425 | 1.7 | +0.025 (+6.22%) | 4,175 |
1 Aug 2016 | USD | 0.4 | 0.426 | 0.4 | 0.4001 | 1.6004 | -0.01 (-2.41%) | 12,553 |
29 Jul 2016 | USD | 0.42 | 0.42 | 0.4 | 0.41 | 1.64 | -0.01 (-2.38%) | 8,850 |
28 Jul 2016 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 1.68 | 0.0 (0.0%) | 0 |
27 Jul 2016 | USD | 0.43 | 0.43 | 0.4 | 0.42 | 1.68 | -0.018 (-4.11%) | 18,605 |
26 Jul 2016 | USD | 0.356 | 0.438 | 0.356 | 0.438 | 1.752 | +0.068 (+18.38%) | 31,216 |
25 Jul 2016 | USD | 0.3725 | 0.38 | 0.3331 | 0.37 | 1.48 | +0.005 (+1.37%) | 17,315 |
22 Jul 2016 | USD | 0.37 | 0.37 | 0.365 | 0.365 | 1.46 | -0.005 (-1.35%) | 925 |
21 Jul 2016 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 1.48 | -0.004 (-0.94%) | 2,000 |
20 Jul 2016 | USD | 0.3625 | 0.3735 | 0.35 | 0.3735 | 1.494 | +0.004 (+0.95%) | 10,521 |
19 Jul 2016 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 1.48 | 0.0 (0.0%) | 0 |
18 Jul 2016 | USD | 0.3725 | 0.3725 | 0.36 | 0.37 | 1.48 | -0.009 (-2.37%) | 7,170 |
15 Jul 2016 | USD | 0.376 | 0.379 | 0.3602 | 0.379 | 1.516 | -0.001 (-0.24%) | 13,888 |
14 Jul 2016 | USD | 0.375 | 0.3799 | 0.37 | 0.3799 | 1.5196 | -0 (-0.03%) | 7,250 |
13 Jul 2016 | USD | 0.385 | 0.385 | 0.38 | 0.38 | 1.52 | -0.005 (-1.30%) | 475 |
12 Jul 2016 | USD | 0.38 | 0.385 | 0.38 | 0.385 | 1.54 | +0.005 (+1.32%) | 6,075 |
11 Jul 2016 | USD | 0.3875 | 0.39 | 0.38 | 0.38 | 1.52 | -0.005 (-1.30%) | 1,414 |
8 Jul 2016 | USD | 0.383 | 0.385 | 0.3595 | 0.385 | 1.54 | -0.015 (-3.75%) | 22,872 |
7 Jul 2016 | USD | 0.418 | 0.418 | 0.3702 | 0.4 | 1.6 | -0.011 (-2.79%) | 42,090 |
6 Jul 2016 | USD | 0.4 | 0.43 | 0.4 | 0.4115 | 1.646 | +0.036 (+9.73%) | 67,888 |
5 Jul 2016 | USD | 0.3775 | 0.38 | 0.362 | 0.375 | 1.5 | -0.02 (-5.06%) | 10,729 |
4 Jul 2016 | USD | 0.395 | 0.395 | 0.395 | 0.395 | 1.58 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 0.4 | 0.4101 | 0.346 | 0.395 | 1.58 | +0.045 (+12.86%) | 78,079 |
30 Jun 2016 | USD | 0.345 | 0.42 | 0.3221 | 0.35 | 1.4 | +0.026 (+8.02%) | 162,567 |
29 Jun 2016 | USD | 0.272 | 0.33 | 0.2719 | 0.324 | 1.296 | +0.1 (+44.71%) | 231,979 |
28 Jun 2016 | USD | 0.2251 | 0.2374 | 0.21 | 0.2239 | 0.8956 | -0.014 (-5.73%) | 17,271 |