Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2014 | USD | 0.019 | 0.019 | 0.015 | 0.0189 | 1.89 | -0 (-0.53%) | 364,946 |
25 Jul 2014 | USD | 0.015 | 0.0193 | 0.015 | 0.019 | 1.9 | +0.002 (+11.76%) | 337,397 |
24 Jul 2014 | USD | 0.015 | 0.0172 | 0.0147 | 0.017 | 1.7 | +0.002 (+14.86%) | 1,082,981 |
23 Jul 2014 | USD | 0.0181 | 0.0197 | 0.0148 | 0.0148 | 1.48 | -0.007 (-33.03%) | 5,075,907 |
22 Jul 2014 | USD | 0.0172 | 0.023 | 0.0171 | 0.0221 | 2.21 | +0.005 (+28.49%) | 764,567 |
21 Jul 2014 | USD | 0.0177 | 0.0182 | 0.0172 | 0.0172 | 1.72 | -0.001 (-4.44%) | 1,095,285 |
18 Jul 2014 | USD | 0.018 | 0.0224 | 0.0177 | 0.018 | 1.8 | +0 (+2.27%) | 557,948 |
17 Jul 2014 | USD | 0.0195 | 0.0226 | 0.017 | 0.0176 | 1.76 | -0.006 (-24.46%) | 1,091,850 |
16 Jul 2014 | USD | 0.0205 | 0.0234 | 0.019 | 0.0233 | 2.33 | +0.003 (+13.66%) | 111,279 |
15 Jul 2014 | USD | 0.024 | 0.024 | 0.018 | 0.0205 | 2.05 | -0.004 (-15.98%) | 2,560,704 |
14 Jul 2014 | USD | 0.0209 | 0.0249 | 0.0171 | 0.0244 | 2.44 | +0.004 (+16.75%) | 1,330,214 |
11 Jul 2014 | USD | 0.0191 | 0.0235 | 0.0191 | 0.0209 | 2.09 | -0.002 (-7.11%) | 1,412,029 |
10 Jul 2014 | USD | 0.021 | 0.0225 | 0.0182 | 0.0225 | 2.25 | +0.003 (+12.50%) | 780,470 |
9 Jul 2014 | USD | 0.0272 | 0.0272 | 0.019 | 0.02 | 2 | -0.007 (-26.20%) | 1,155,648 |
8 Jul 2014 | USD | 0.0288 | 0.0288 | 0.0215 | 0.0271 | 2.71 | -0.001 (-3.21%) | 57,726 |
7 Jul 2014 | USD | 0.0239 | 0.028 | 0.0218 | 0.028 | 2.8 | -0.001 (-2.44%) | 74,500 |
4 Jul 2014 | USD | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 2.87 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 2.87 | 0.0 (0.0%) | 0 |
2 Jul 2014 | USD | 0.0265 | 0.0288 | 0.0202 | 0.0287 | 2.87 | +0.002 (+7.89%) | 29,255 |
1 Jul 2014 | USD | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 2.66 | 0.0 (0.0%) | 0 |
30 Jun 2014 | USD | 0.0211 | 0.0266 | 0.0202 | 0.0266 | 2.66 | 0.0 (0.0%) | 74,932 |
27 Jun 2014 | USD | 0.0217 | 0.0288 | 0.0201 | 0.0266 | 2.66 | +0 (+0.76%) | 117,400 |
26 Jun 2014 | USD | 0.025 | 0.027 | 0.025 | 0.0264 | 2.64 | -0.005 (-16.19%) | 103,320 |
25 Jun 2014 | USD | 0.025 | 0.0315 | 0.025 | 0.0315 | 3.15 | 0.0 (0.0%) | 16,000 |
24 Jun 2014 | USD | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 3.15 | -0.001 (-1.56%) | 2,900 |
23 Jun 2014 | USD | 0.0319 | 0.032 | 0.0249 | 0.032 | 3.2 | +0.001 (+3.56%) | 193,164 |
20 Jun 2014 | USD | 0.0309 | 0.0309 | 0.027 | 0.0309 | 3.09 | -0.002 (-5.79%) | 21,000 |
19 Jun 2014 | USD | 0.03 | 0.0328 | 0.0254 | 0.0328 | 3.28 | -0.001 (-2.67%) | 176,462 |
18 Jun 2014 | USD | 0.0337 | 0.0337 | 0.0337 | 0.0337 | 3.37 | 0.0 (0.0%) | 0 |
17 Jun 2014 | USD | 0.0337 | 0.0337 | 0.0337 | 0.0337 | 3.37 | 0.0 (0.0%) | 15,000 |