Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | USD | 0.41 | 0.46 | 0.41 | 0.44 | 0.44 | -0.02 (-4.35%) | 3,100 |
15 Dec 2015 | USD | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 0.0 (0.0%) | 16,900 |
14 Dec 2015 | USD | 0.42 | 0.47 | 0.38 | 0.46 | 0.46 | +0.02 (+4.55%) | 31,700 |
11 Dec 2015 | USD | 0.42 | 0.47 | 0.42 | 0.44 | 0.44 | -0.05 (-10.20%) | 24,800 |
10 Dec 2015 | USD | 0.49 | 0.49 | 0.42 | 0.49 | 0.49 | 0.0 (0.0%) | 12,700 |
9 Dec 2015 | USD | 0.5 | 0.5 | 0.43 | 0.49 | 0.49 | 0.0 (0.0%) | 15,000 |
8 Dec 2015 | USD | 0.5 | 0.5 | 0.42 | 0.49 | 0.49 | 0.0 (0.0%) | 4,800 |
7 Dec 2015 | USD | 0.49 | 0.49 | 0.44 | 0.49 | 0.49 | 0.0 (0.0%) | 8,700 |
4 Dec 2015 | USD | 0.5 | 0.5 | 0.42 | 0.49 | 0.49 | +0.01 (+2.08%) | 14,400 |
3 Dec 2015 | USD | 0.5 | 0.5 | 0.44 | 0.48 | 0.48 | -0.02 (-4%) | 11,000 |
2 Dec 2015 | USD | 0.46 | 0.5 | 0.42 | 0.5 | 0.5 | +0.04 (+8.70%) | 18,400 |
1 Dec 2015 | USD | 0.47 | 0.5 | 0.43 | 0.46 | 0.46 | -0.01 (-2.13%) | 24,900 |
30 Nov 2015 | USD | 0.49 | 0.5 | 0.43 | 0.47 | 0.47 | -0.02 (-4.08%) | 25,900 |
27 Nov 2015 | USD | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | 0.0 (0.0%) | 4,700 |
26 Nov 2015 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 0.51 | 0.51 | 0.47 | 0.49 | 0.49 | -0.02 (-3.92%) | 10,700 |
24 Nov 2015 | USD | 0.5 | 0.51 | 0.47 | 0.51 | 0.51 | +0.01 (+2%) | 4,700 |
23 Nov 2015 | USD | 0.47 | 0.5 | 0.47 | 0.5 | 0.5 | +0.01 (+2.04%) | 28,000 |
20 Nov 2015 | USD | 0.49 | 0.51 | 0.47 | 0.49 | 0.49 | -0.02 (-3.92%) | 9,200 |
19 Nov 2015 | USD | 0.49 | 0.52 | 0.47 | 0.51 | 0.51 | 0.0 (0.0%) | 45,800 |
18 Nov 2015 | USD | 0.49 | 0.51 | 0.47 | 0.51 | 0.51 | +0.01 (+2%) | 9,200 |
17 Nov 2015 | USD | 0.48 | 0.5 | 0.47 | 0.5 | 0.5 | 0.0 (0.0%) | 12,100 |
16 Nov 2015 | USD | 0.47 | 0.52 | 0.47 | 0.5 | 0.5 | -0.02 (-3.85%) | 7,000 |
13 Nov 2015 | USD | 0.48 | 0.52 | 0.47 | 0.52 | 0.52 | 0.0 (0.0%) | 5,400 |
12 Nov 2015 | USD | 0.46 | 0.52 | 0.46 | 0.52 | 0.52 | 0.0 (0.0%) | 5,000 |
11 Nov 2015 | USD | 0.5 | 0.52 | 0.49 | 0.52 | 0.52 | 0.0 (0.0%) | 14,700 |
10 Nov 2015 | USD | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 0.0 (0.0%) | 12,500 |
9 Nov 2015 | USD | 0.52 | 0.52 | 0.48 | 0.52 | 0.52 | 0.0 (0.0%) | 14,100 |
6 Nov 2015 | USD | 0.52 | 0.52 | 0.47 | 0.52 | 0.52 | +0.01 (+1.96%) | 11,200 |
5 Nov 2015 | USD | 0.51 | 0.52 | 0.46 | 0.51 | 0.51 | 0.0 (0.0%) | 4,800 |