Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2014 | USD | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 5.76 | -0.001 (-6.49%) | 30,000 |
30 Sep 2014 | USD | 0.0082 | 0.0082 | 0.007 | 0.0077 | 6.16 | -0.001 (-6.10%) | 665,186 |
29 Sep 2014 | USD | 0.0071 | 0.0082 | 0.007 | 0.0082 | 6.56 | 0.0 (0.0%) | 230,974 |
26 Sep 2014 | USD | 0.0079 | 0.0083 | 0.007 | 0.0082 | 6.56 | +0 (+1.23%) | 350,500 |
25 Sep 2014 | USD | 0.008 | 0.0082 | 0.008 | 0.0081 | 6.48 | +0 (+3.85%) | 54,000 |
24 Sep 2014 | USD | 0.0075 | 0.0078 | 0.0075 | 0.0078 | 6.24 | +0 (+4%) | 286,578 |
23 Sep 2014 | USD | 0.007 | 0.0075 | 0.007 | 0.0075 | 6 | +0.001 (+7.14%) | 253,025 |
22 Sep 2014 | USD | 0.0062 | 0.007 | 0.006 | 0.007 | 5.6 | +0.001 (+12.90%) | 442,302 |
19 Sep 2014 | USD | 0.0065 | 0.0065 | 0.0062 | 0.0062 | 4.96 | -0.001 (-11.43%) | 1,239,531 |
18 Sep 2014 | USD | 0.0075 | 0.0084 | 0.0064 | 0.007 | 5.6 | -0.001 (-6.67%) | 1,343,204 |
17 Sep 2014 | USD | 0.0063 | 0.0076 | 0.0061 | 0.0075 | 6 | +0.001 (+22.95%) | 564,701 |
16 Sep 2014 | USD | 0.0073 | 0.0073 | 0.0061 | 0.0061 | 4.88 | -0.001 (-17.57%) | 391,000 |
15 Sep 2014 | USD | 0.0071 | 0.0074 | 0.0063 | 0.0074 | 5.92 | -0 (-2.63%) | 2,145,610 |
12 Sep 2014 | USD | 0.0077 | 0.0077 | 0.0072 | 0.0076 | 6.08 | -0 (-1.30%) | 163,700 |
11 Sep 2014 | USD | 0.0073 | 0.0077 | 0.007 | 0.0077 | 6.16 | -0 (-4.94%) | 639,633 |
10 Sep 2014 | USD | 0.0078 | 0.0081 | 0.0078 | 0.0081 | 6.48 | +0 (+2.53%) | 214,795 |
9 Sep 2014 | USD | 0.0085 | 0.0095 | 0.0073 | 0.0079 | 6.32 | -0.001 (-7.06%) | 1,699,800 |
8 Sep 2014 | USD | 0.0099 | 0.01 | 0.0078 | 0.0085 | 6.8 | -0.001 (-14.14%) | 951,000 |
5 Sep 2014 | USD | 0.0091 | 0.0099 | 0.0084 | 0.0099 | 7.92 | +0 (+1.02%) | 803,300 |
4 Sep 2014 | USD | 0.0099 | 0.01 | 0.0089 | 0.0098 | 7.84 | -0 (-1.01%) | 1,588,268 |
3 Sep 2014 | USD | 0.0087 | 0.0099 | 0.0087 | 0.0099 | 7.92 | 0.0 (0.0%) | 538,590 |
2 Sep 2014 | USD | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 7.92 | -0 (-1%) | 10,000 |
1 Sep 2014 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 8 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 0.0094 | 0.01 | 0.0086 | 0.01 | 8 | +0 (+2.04%) | 615,127 |
28 Aug 2014 | USD | 0.0097 | 0.0113 | 0.0085 | 0.0098 | 7.84 | 0.0 (0.0%) | 485,032 |
27 Aug 2014 | USD | 0.0091 | 0.0098 | 0.009 | 0.0098 | 7.84 | -0.001 (-8.41%) | 411,700 |
26 Aug 2014 | USD | 0.0109 | 0.0109 | 0.009 | 0.0107 | 8.56 | -0 (-2.73%) | 869,818 |
25 Aug 2014 | USD | 0.0115 | 0.0134 | 0.01 | 0.011 | 8.8 | -0.001 (-4.35%) | 693,000 |
22 Aug 2014 | USD | 0.0116 | 0.013 | 0.01 | 0.0115 | 9.2 | -0.001 (-4.17%) | 1,362,331 |
21 Aug 2014 | USD | 0.0082 | 0.012 | 0.0082 | 0.012 | 9.6 | +0.004 (+44.58%) | 1,208,025 |