Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | USD | 0.0199 | 0.0199 | 0.017 | 0.017 | 1.7 | -0.001 (-4.49%) | 26,400 |
5 Sep 2014 | USD | 0.0179 | 0.0179 | 0.013 | 0.0178 | 1.78 | -0 (-0.56%) | 101,680 |
4 Sep 2014 | USD | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 1.79 | 0.0 (0.0%) | 28,020 |
3 Sep 2014 | USD | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 1.79 | 0.0 (0.0%) | 46,675 |
2 Sep 2014 | USD | 0.015 | 0.0179 | 0.015 | 0.0179 | 1.79 | +0.003 (+19.33%) | 15,721 |
1 Sep 2014 | USD | 0.015 | 0.015 | 0.015 | 0.015 | 1.5 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 0.015 | 0.015 | 0.015 | 0.015 | 1.5 | +0.001 (+3.45%) | 83,660 |
28 Aug 2014 | USD | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 1.45 | -0.003 (-16.18%) | 14,800 |
27 Aug 2014 | USD | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 1.73 | +0 (+1.76%) | 1,000 |
26 Aug 2014 | USD | 0.0169 | 0.017 | 0.0169 | 0.017 | 1.7 | -0 (-1.16%) | 150,100 |
25 Aug 2014 | USD | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 1.72 | 0.0 (0.0%) | 0 |
22 Aug 2014 | USD | 0.0177 | 0.0184 | 0.014 | 0.0172 | 1.72 | -0.002 (-9.95%) | 44,426 |
21 Aug 2014 | USD | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 1.91 | +0.004 (+25.66%) | 688 |
20 Aug 2014 | USD | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 1.52 | 0.0 (0.0%) | 1,000 |
19 Aug 2014 | USD | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 1.52 | 0.0 (0.0%) | 33,125 |
18 Aug 2014 | USD | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 1.52 | -0.002 (-12.64%) | 1,688 |
15 Aug 2014 | USD | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 1.74 | 0.0 (0.0%) | 0 |
14 Aug 2014 | USD | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 1.74 | 0.0 (0.0%) | 0 |
13 Aug 2014 | USD | 0.0169 | 0.0174 | 0.0169 | 0.0174 | 1.74 | -0.001 (-4.40%) | 110,900 |
12 Aug 2014 | USD | 0.0152 | 0.0182 | 0.015 | 0.0182 | 1.82 | -0 (-2.15%) | 105,219 |
11 Aug 2014 | USD | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 1.86 | 0.0 (0.0%) | 0 |
8 Aug 2014 | USD | 0.0164 | 0.0186 | 0.0164 | 0.0186 | 1.86 | -0.001 (-6.06%) | 101,000 |
7 Aug 2014 | USD | 0.0155 | 0.0198 | 0.0155 | 0.0198 | 1.98 | +0.004 (+28.57%) | 62,828 |
6 Aug 2014 | USD | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 1.54 | +0 (+1.32%) | 65,000 |
5 Aug 2014 | USD | 0.0203 | 0.0203 | 0.0152 | 0.0152 | 1.52 | -0.005 (-24%) | 140,582 |
4 Aug 2014 | USD | 0.0203 | 0.0203 | 0.0163 | 0.02 | 2 | -0 (-1.48%) | 108,400 |
1 Aug 2014 | USD | 0.0202 | 0.0203 | 0.0202 | 0.0203 | 2.03 | -0 (-0.49%) | 18,110 |
31 Jul 2014 | USD | 0.017 | 0.021 | 0.0169 | 0.0204 | 2.04 | +0.003 (+15.25%) | 647,408 |
30 Jul 2014 | USD | 0.0183 | 0.0183 | 0.016 | 0.0177 | 1.77 | +0.002 (+13.46%) | 58,312 |
29 Jul 2014 | USD | 0.0155 | 0.0183 | 0.0153 | 0.0156 | 1.56 | -0.003 (-17.46%) | 181,000 |