Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2014 | USD | 0.016 | 0.016 | 0.0142 | 0.0142 | 1.42 | -0.005 (-27.18%) | 91,500 |
28 Nov 2014 | USD | 0.0147 | 0.0195 | 0.0141 | 0.0195 | 1.95 | +0.006 (+46.62%) | 138,333 |
27 Nov 2014 | USD | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 1.33 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 0.0141 | 0.0141 | 0.0133 | 0.0133 | 1.33 | -0.001 (-5.67%) | 120,000 |
25 Nov 2014 | USD | 0.0142 | 0.0142 | 0.0141 | 0.0141 | 1.41 | -0 (-2.76%) | 41,950 |
24 Nov 2014 | USD | 0.0155 | 0.0155 | 0.0145 | 0.0145 | 1.45 | -0.001 (-5.84%) | 106,033 |
21 Nov 2014 | USD | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 1.54 | -0 (-1.91%) | 20,000 |
20 Nov 2014 | USD | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 1.57 | 0.0 (0.0%) | 1,000 |
19 Nov 2014 | USD | 0.0161 | 0.0161 | 0.0157 | 0.0157 | 1.57 | +0 (+1.29%) | 48,000 |
18 Nov 2014 | USD | 0.0159 | 0.0159 | 0.0155 | 0.0155 | 1.55 | +0 (+1.97%) | 35,000 |
17 Nov 2014 | USD | 0.0151 | 0.0152 | 0.0151 | 0.0152 | 1.52 | +0 (+0.66%) | 582,876 |
14 Nov 2014 | USD | 0.015 | 0.0172 | 0.015 | 0.0151 | 1.51 | +0 (+0.67%) | 521,253 |
13 Nov 2014 | USD | 0.02 | 0.02 | 0.0129 | 0.015 | 1.5 | -0.005 (-25%) | 1,235,654 |
12 Nov 2014 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 2 | 0.0 (0.0%) | 46,178 |
11 Nov 2014 | USD | 0.0209 | 0.021 | 0.02 | 0.02 | 2 | 0.0 (0.0%) | 100,000 |
10 Nov 2014 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 2 | 0.0 (0.0%) | 10,030 |
7 Nov 2014 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 2 | 0.0 (0.0%) | 50,435 |
6 Nov 2014 | USD | 0.0166 | 0.02 | 0.0165 | 0.02 | 2 | +0.003 (+20.48%) | 299,315 |
5 Nov 2014 | USD | 0.0157 | 0.019 | 0.0157 | 0.0166 | 1.66 | +0.002 (+9.93%) | 103,550 |
4 Nov 2014 | USD | 0.016 | 0.016 | 0.0151 | 0.0151 | 1.51 | -0.001 (-5.63%) | 20,000 |
3 Nov 2014 | USD | 0.0136 | 0.016 | 0.0129 | 0.016 | 1.6 | -0.003 (-13.51%) | 400,663 |
31 Oct 2014 | USD | 0.0184 | 0.0186 | 0.013 | 0.0185 | 1.85 | +0 (+0.54%) | 1,472,123 |
30 Oct 2014 | USD | 0.021 | 0.021 | 0.016 | 0.0184 | 1.84 | -0.004 (-16.36%) | 1,109,200 |
29 Oct 2014 | USD | 0.02 | 0.022 | 0.0181 | 0.022 | 2.2 | +0.002 (+10.00%) | 496,133 |
28 Oct 2014 | USD | 0.03 | 0.03 | 0.0149 | 0.02 | 2 | -0.017 (-45.95%) | 2,291,655 |
27 Oct 2014 | USD | 0.05 | 0.05 | 0.037 | 0.037 | 3.7 | -0.011 (-22.92%) | 890,475 |
24 Oct 2014 | USD | 0.025 | 0.065 | 0.025 | 0.048 | 4.8 | +0.023 (+92.00%) | 1,094,623 |
23 Oct 2014 | USD | 0.022 | 0.026 | 0.02 | 0.025 | 2.5 | 0.0 (0.0%) | 726,330 |
22 Oct 2014 | USD | 0.0199 | 0.025 | 0.0143 | 0.025 | 2.5 | +0.005 (+25.63%) | 381,371 |
21 Oct 2014 | USD | 0.015 | 0.0199 | 0.015 | 0.0199 | 1.99 | -0 (-1.97%) | 27,133 |