Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2014 | USD | 0.0161 | 0.0169 | 0.0161 | 0.0169 | 1.183 | +0.001 (+5.63%) | 92,097 |
7 Oct 2014 | USD | 0.017 | 0.017 | 0.0155 | 0.016 | 1.12 | -0.002 (-8.57%) | 355,150 |
6 Oct 2014 | USD | 0.017 | 0.02 | 0.017 | 0.0175 | 1.225 | +0.001 (+2.94%) | 478,719 |
3 Oct 2014 | USD | 0.0161 | 0.0191 | 0.016 | 0.017 | 1.19 | +0.001 (+4.94%) | 366,410 |
2 Oct 2014 | USD | 0.0164 | 0.0175 | 0.0162 | 0.0162 | 1.134 | 0.0 (0.0%) | 46,872 |
1 Oct 2014 | USD | 0.017 | 0.018 | 0.0162 | 0.0162 | 1.134 | -0.001 (-4.71%) | 1,665,840 |
30 Sep 2014 | USD | 0.016 | 0.017 | 0.0151 | 0.017 | 1.19 | 0.0 (0.0%) | 111,750 |
29 Sep 2014 | USD | 0.0171 | 0.018 | 0.014 | 0.017 | 1.19 | -0 (-2.30%) | 1,147,411 |
26 Sep 2014 | USD | 0.0178 | 0.0182 | 0.0167 | 0.0174 | 1.218 | +0.001 (+5.45%) | 48,800 |
25 Sep 2014 | USD | 0.0185 | 0.0185 | 0.016 | 0.0165 | 1.155 | -0.001 (-7.30%) | 517,032 |
24 Sep 2014 | USD | 0.018 | 0.019 | 0.017 | 0.0178 | 1.246 | -0.001 (-3.26%) | 1,329,389 |
23 Sep 2014 | USD | 0.017 | 0.0185 | 0.016 | 0.0184 | 1.288 | +0.001 (+8.24%) | 277,150 |
22 Sep 2014 | USD | 0.0217 | 0.024 | 0.017 | 0.017 | 1.19 | -0.005 (-22.73%) | 849,415 |
19 Sep 2014 | USD | 0.021 | 0.0285 | 0.019 | 0.022 | 1.54 | 0.0 (0.0%) | 1,147,923 |
18 Sep 2014 | USD | 0.0187 | 0.0222 | 0.018 | 0.022 | 1.54 | +0.004 (+18.92%) | 1,081,560 |
17 Sep 2014 | USD | 0.0195 | 0.02 | 0.0175 | 0.0185 | 1.295 | -0.001 (-5.13%) | 589,965 |
16 Sep 2014 | USD | 0.0235 | 0.0256 | 0.0157 | 0.0195 | 1.365 | -0.004 (-17.37%) | 1,415,523 |
15 Sep 2014 | USD | 0.027 | 0.027 | 0.0224 | 0.0236 | 1.652 | -0.003 (-12.59%) | 361,777 |
12 Sep 2014 | USD | 0.035 | 0.035 | 0.025 | 0.027 | 1.89 | -0.005 (-16.92%) | 1,217,205 |
11 Sep 2014 | USD | 0.0301 | 0.0365 | 0.0265 | 0.0325 | 2.275 | +0.001 (+1.88%) | 1,166,190 |
10 Sep 2014 | USD | 0.0335 | 0.0335 | 0.027 | 0.0319 | 2.233 | -0.002 (-6.18%) | 2,128,592 |
9 Sep 2014 | USD | 0.0375 | 0.038 | 0.0312 | 0.034 | 2.38 | -0.003 (-8.11%) | 3,028,599 |
8 Sep 2014 | USD | 0.04 | 0.0405 | 0.0335 | 0.037 | 2.59 | -0.003 (-7.50%) | 2,132,163 |
5 Sep 2014 | USD | 0.039 | 0.045 | 0.037 | 0.04 | 2.8 | +0 (+0.25%) | 2,360,916 |
4 Sep 2014 | USD | 0.0495 | 0.055 | 0.033 | 0.0399 | 2.793 | -0.006 (-13.26%) | 15,430,341 |
3 Sep 2014 | USD | 0.0385 | 0.0504 | 0.0375 | 0.046 | 3.22 | +0.009 (+22.67%) | 4,193,415 |
2 Sep 2014 | USD | 0.0432 | 0.0445 | 0.0351 | 0.0375 | 2.625 | -0.005 (-11.76%) | 3,001,080 |
1 Sep 2014 | USD | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 2.975 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 0.0415 | 0.051 | 0.04 | 0.0425 | 2.975 | +0.001 (+2.41%) | 7,034,313 |
28 Aug 2014 | USD | 0.0352 | 0.046 | 0.0295 | 0.0415 | 2.905 | +0.01 (+31.75%) | 8,165,070 |