Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2015 | USD | 0.05 | 0.05 | 0.0361 | 0.0366 | 9.15 | -0.013 (-26.80%) | 38,270 |
20 Nov 2015 | USD | 0.05 | 0.05 | 0.035 | 0.05 | 12.5 | +0.007 (+17.10%) | 222,940 |
19 Nov 2015 | USD | 0.05 | 0.05 | 0.0427 | 0.0427 | 10.675 | -0.004 (-8.17%) | 6,700 |
18 Nov 2015 | USD | 0.05 | 0.05 | 0.032 | 0.0465 | 11.625 | -0.029 (-38%) | 745,406 |
17 Nov 2015 | USD | 0.08 | 0.08 | 0.07 | 0.075 | 18.75 | +0.005 (+7.14%) | 155,350 |
16 Nov 2015 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 17.5 | -0.017 (-19.26%) | 1,400 |
13 Nov 2015 | USD | 0.087 | 0.087 | 0.0867 | 0.0867 | 21.675 | +0.003 (+3.21%) | 16,666 |
12 Nov 2015 | USD | 0.084 | 0.084 | 0.084 | 0.084 | 21 | 0.0 (0.0%) | 0 |
11 Nov 2015 | USD | 0.084 | 0.084 | 0.084 | 0.084 | 21 | +0.004 (+5%) | 200 |
10 Nov 2015 | USD | 0.07 | 0.087 | 0.07 | 0.08 | 20 | -0.01 (-11.11%) | 148,050 |
9 Nov 2015 | USD | 0.08 | 0.09 | 0.08 | 0.09 | 22.5 | +0.01 (+12.36%) | 9,900 |
6 Nov 2015 | USD | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 20.025 | -0.006 (-6.86%) | 500 |
5 Nov 2015 | USD | 0.08 | 0.086 | 0.08 | 0.086 | 21.5 | -0.001 (-1.15%) | 55,000 |
4 Nov 2015 | USD | 0.087 | 0.087 | 0.087 | 0.087 | 21.75 | -0.003 (-2.79%) | 11,173 |
3 Nov 2015 | USD | 0.0895 | 0.0895 | 0.0895 | 0.0895 | 22.375 | 0.0 (0.0%) | 0 |
2 Nov 2015 | USD | 0.0895 | 0.0895 | 0.0895 | 0.0895 | 22.375 | +0.009 (+11.88%) | 500 |
30 Oct 2015 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 20 | -0.01 (-11.11%) | 14,000 |
29 Oct 2015 | USD | 0.08 | 0.09 | 0.08 | 0.09 | 22.5 | +0.002 (+2.39%) | 51,400 |
28 Oct 2015 | USD | 0.0879 | 0.0879 | 0.0879 | 0.0879 | 21.975 | 0.0 (0.0%) | 0 |
27 Oct 2015 | USD | 0.09 | 0.09 | 0.0761 | 0.0879 | 21.975 | -0.002 (-2.33%) | 101,923 |
26 Oct 2015 | USD | 0.077 | 0.09 | 0.077 | 0.09 | 22.5 | 0.0 (0.0%) | 10,100 |
23 Oct 2015 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 22.5 | 0.0 (0.0%) | 18,000 |
22 Oct 2015 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 22.5 | 0.0 (0.0%) | 0 |
21 Oct 2015 | USD | 0.085 | 0.09 | 0.085 | 0.09 | 22.5 | +0.005 (+5.88%) | 10,090 |
20 Oct 2015 | USD | 0.09 | 0.09 | 0.085 | 0.085 | 21.25 | -0.005 (-5.56%) | 27,444 |
19 Oct 2015 | USD | 0.08 | 0.09 | 0.08 | 0.09 | 22.5 | -0.01 (-10%) | 16,661 |
16 Oct 2015 | USD | 0.096 | 0.1 | 0.096 | 0.1 | 25 | +0.015 (+17.65%) | 10,250 |
15 Oct 2015 | USD | 0.082 | 0.09 | 0.08 | 0.085 | 21.25 | +0.005 (+6.25%) | 69,690 |
14 Oct 2015 | USD | 0.1 | 0.1 | 0.08 | 0.08 | 20 | -0.009 (-10.61%) | 29,000 |
13 Oct 2015 | USD | 0.071 | 0.09 | 0.071 | 0.0895 | 22.375 | +0.004 (+5.29%) | 4,150 |