Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2015 | USD | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | -0.007 (-15.68%) | 10,026 |
18 May 2015 | USD | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0 (0.0%) | 0 |
15 May 2015 | USD | 0.044 | 0.0474 | 0.044 | 0.0472 | 0.0472 | +0.02 (+71.64%) | 40,400 |
14 May 2015 | USD | 0.035 | 0.04 | 0.024 | 0.0275 | 0.0275 | -0.012 (-31.08%) | 105,100 |
13 May 2015 | USD | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | +0.005 (+14.00%) | 500 |
12 May 2015 | USD | 0.0264 | 0.045 | 0.021 | 0.035 | 0.035 | +0.009 (+37.25%) | 77,730 |
11 May 2015 | USD | 0.0265 | 0.0265 | 0.021 | 0.0255 | 0.0255 | -0.002 (-7.27%) | 22,761 |
8 May 2015 | USD | 0.021 | 0.0299 | 0.021 | 0.0275 | 0.0275 | -0.007 (-21.43%) | 37,399 |
7 May 2015 | USD | 0.0275 | 0.047 | 0.021 | 0.035 | 0.035 | +0.007 (+27.27%) | 45,100 |
6 May 2015 | USD | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0 (0.0%) | 14,264 |
5 May 2015 | USD | 0.03 | 0.03 | 0.021 | 0.0275 | 0.0275 | -0.007 (-21.20%) | 41,500 |
4 May 2015 | USD | 0.033 | 0.0349 | 0.021 | 0.0349 | 0.0349 | -0.007 (-17.69%) | 16,300 |
1 May 2015 | USD | 0.0334 | 0.0425 | 0.0334 | 0.0424 | 0.0424 | -0.005 (-10.74%) | 45,900 |
30 Apr 2015 | USD | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0 (0.0%) | 5,000 |
29 Apr 2015 | USD | 0.043 | 0.0475 | 0.04 | 0.0475 | 0.0475 | +0.003 (+5.56%) | 34,950 |
28 Apr 2015 | USD | 0.047 | 0.0739 | 0.0211 | 0.045 | 0.045 | -0.03 (-39.92%) | 74,300 |
27 Apr 2015 | USD | 0.0547 | 0.075 | 0.05 | 0.0749 | 0.0749 | +0.014 (+22.79%) | 32,170 |
24 Apr 2015 | USD | 0.055 | 0.061 | 0.0484 | 0.061 | 0.061 | +0.001 (+1.67%) | 62,000 |
23 Apr 2015 | USD | 0.0541 | 0.06 | 0.0541 | 0.06 | 0.06 | -0.005 (-7.69%) | 24,250 |
22 Apr 2015 | USD | 0.07 | 0.07 | 0.059 | 0.065 | 0.065 | -0.005 (-7.14%) | 68,050 |
21 Apr 2015 | USD | 0.046 | 0.095 | 0.043 | 0.07 | 0.07 | +0.024 (+52.17%) | 100,630 |
20 Apr 2015 | USD | 0.05 | 0.054 | 0.04 | 0.046 | 0.046 | -0.011 (-19.16%) | 69,001 |
17 Apr 2015 | USD | 0.04 | 0.0569 | 0.033 | 0.0569 | 0.0569 | -0.003 (-5.17%) | 32,560 |
16 Apr 2015 | USD | 0.035 | 0.0649 | 0.032 | 0.06 | 0.06 | +0.02 (+50.38%) | 83,501 |
15 Apr 2015 | USD | 0.04 | 0.04 | 0.0301 | 0.0399 | 0.0399 | +0.004 (+11.76%) | 18,400 |
14 Apr 2015 | USD | 0.045 | 0.045 | 0.0301 | 0.0357 | 0.0357 | -0.004 (-10.75%) | 104,100 |
13 Apr 2015 | USD | 0.0301 | 0.0648 | 0.0301 | 0.04 | 0.04 | -0.025 (-38.37%) | 242,950 |
10 Apr 2015 | USD | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | +0.002 (+3.02%) | 500 |
9 Apr 2015 | USD | 0.06 | 0.063 | 0.0301 | 0.063 | 0.063 | +0.001 (+1.61%) | 98,600 |
8 Apr 2015 | USD | 0.069 | 0.069 | 0.06 | 0.062 | 0.062 | -0.007 (-10.14%) | 49,510 |