Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2015 | USD | 0.2501 | 0.31 | 0.2501 | 0.29 | 0.29 | +0.04 (+15.95%) | 62,010 |
4 Aug 2015 | USD | 0.25 | 0.33 | 0.25 | 0.2501 | 0.2501 | -0.04 (-13.76%) | 15,220 |
3 Aug 2015 | USD | 0.3 | 0.39 | 0.25 | 0.29 | 0.29 | -0.04 (-12.12%) | 26,562 |
31 Jul 2015 | USD | 0.36 | 0.3876 | 0.3 | 0.33 | 0.33 | -0.065 (-16.46%) | 19,858 |
30 Jul 2015 | USD | 0.37 | 0.42 | 0.37 | 0.395 | 0.395 | -0.025 (-5.95%) | 1,766 |
29 Jul 2015 | USD | 0.36 | 0.42 | 0.36 | 0.42 | 0.42 | +0.059 (+16.34%) | 23,390 |
28 Jul 2015 | USD | 0.417 | 0.417 | 0.35 | 0.361 | 0.361 | -0.059 (-14.05%) | 35,100 |
27 Jul 2015 | USD | 0.43 | 0.4305 | 0.406 | 0.42 | 0.42 | -0.011 (-2.55%) | 30,900 |
24 Jul 2015 | USD | 0.455 | 0.4575 | 0.418 | 0.431 | 0.431 | -0.024 (-5.27%) | 17,189 |
23 Jul 2015 | USD | 0.46 | 0.461 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 17,103 |
22 Jul 2015 | USD | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 5,082 |
21 Jul 2015 | USD | 0.44 | 0.468 | 0.44 | 0.465 | 0.465 | +0.03 (+6.90%) | 8,926 |
20 Jul 2015 | USD | 0.455 | 0.475 | 0.435 | 0.435 | 0.435 | -0.02 (-4.40%) | 23,241 |
17 Jul 2015 | USD | 0.4475 | 0.455 | 0.435 | 0.455 | 0.455 | +0.005 (+1.11%) | 65,560 |
16 Jul 2015 | USD | 0.4775 | 0.4775 | 0.435 | 0.45 | 0.45 | -0.02 (-4.26%) | 32,286 |
15 Jul 2015 | USD | 0.5025 | 0.5025 | 0.43 | 0.47 | 0.47 | -0.033 (-6.47%) | 30,537 |
14 Jul 2015 | USD | 0.485 | 0.52 | 0.485 | 0.5025 | 0.5025 | +0.013 (+2.55%) | 19,114 |
13 Jul 2015 | USD | 0.51 | 0.53 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 10,160 |
10 Jul 2015 | USD | 0.481 | 0.51 | 0.481 | 0.49 | 0.49 | +0.01 (+2.08%) | 13,021 |
9 Jul 2015 | USD | 0.48 | 0.5 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 17,261 |
8 Jul 2015 | USD | 0.49 | 0.5 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 5,156 |
7 Jul 2015 | USD | 0.45 | 0.49 | 0.43 | 0.49 | 0.49 | +0.04 (+8.89%) | 32,925 |
6 Jul 2015 | USD | 0.42 | 0.51 | 0.42 | 0.45 | 0.45 | +0.013 (+3.05%) | 16,746 |
3 Jul 2015 | USD | 0.4367 | 0.4367 | 0.4367 | 0.4367 | 0.4367 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 0.452 | 0.52 | 0.4367 | 0.4367 | 0.4367 | +0.007 (+1.56%) | 17,189 |
1 Jul 2015 | USD | 0.48 | 0.48 | 0.42 | 0.43 | 0.43 | -0.06 (-12.24%) | 12,546 |
30 Jun 2015 | USD | 0.565 | 0.565 | 0.41 | 0.49 | 0.49 | -0.04 (-7.55%) | 90,510 |
29 Jun 2015 | USD | 0.545 | 0.55 | 0.53 | 0.53 | 0.53 | +0.003 (+0.57%) | 11,071 |
26 Jun 2015 | USD | 0.51 | 0.527 | 0.501 | 0.527 | 0.527 | +0.011 (+2.09%) | 19,803 |
25 Jun 2015 | USD | 0.55 | 0.557 | 0.505 | 0.5162 | 0.5162 | -0.024 (-4.41%) | 31,715 |