Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2014 | USD | 0.0075 | 0.0084 | 0.0065 | 0.0083 | 6.64 | 0.0 (0.0%) | 728,440 |
19 Aug 2014 | USD | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 6.64 | 0.0 (0.0%) | 50,000 |
18 Aug 2014 | USD | 0.0077 | 0.0083 | 0.0077 | 0.0083 | 6.64 | +0.001 (+6.41%) | 255,000 |
15 Aug 2014 | USD | 0.0072 | 0.0078 | 0.0065 | 0.0078 | 6.24 | +0.001 (+8.33%) | 362,400 |
14 Aug 2014 | USD | 0.0073 | 0.0073 | 0.0061 | 0.0072 | 5.76 | -0 (-1.37%) | 925,300 |
13 Aug 2014 | USD | 0.0072 | 0.0073 | 0.0072 | 0.0073 | 5.84 | -0 (-1.35%) | 105,000 |
12 Aug 2014 | USD | 0.0069 | 0.0078 | 0.0065 | 0.0074 | 5.92 | -0.001 (-12.94%) | 1,249,000 |
11 Aug 2014 | USD | 0.0065 | 0.0087 | 0.0065 | 0.0085 | 6.8 | +0.001 (+7.59%) | 1,351,220 |
8 Aug 2014 | USD | 0.0085 | 0.0087 | 0.0065 | 0.0079 | 6.32 | +0 (+3.95%) | 2,419,298 |
7 Aug 2014 | USD | 0.0082 | 0.011 | 0.0076 | 0.0076 | 6.08 | -0 (-5%) | 378,997 |
6 Aug 2014 | USD | 0.01 | 0.01 | 0.0079 | 0.008 | 6.4 | -0.004 (-31.62%) | 1,649,355 |
5 Aug 2014 | USD | 0.0102 | 0.0119 | 0.0099 | 0.0117 | 9.36 | +0.002 (+14.71%) | 231,302 |
4 Aug 2014 | USD | 0.0119 | 0.0121 | 0.01 | 0.0102 | 8.16 | -0.002 (-15.70%) | 1,107,100 |
1 Aug 2014 | USD | 0.0087 | 0.0121 | 0.0083 | 0.0121 | 9.68 | +0.003 (+32.97%) | 2,375,400 |
31 Jul 2014 | USD | 0.0091 | 0.011 | 0.0085 | 0.0091 | 7.28 | +0.002 (+19.74%) | 1,039,555 |
30 Jul 2014 | USD | 0.0085 | 0.0085 | 0.0076 | 0.0076 | 6.08 | -0.002 (-16.48%) | 210,020 |
29 Jul 2014 | USD | 0.01 | 0.01 | 0.0084 | 0.0091 | 7.28 | +0 (+1.11%) | 741,000 |
28 Jul 2014 | USD | 0.0101 | 0.0101 | 0.009 | 0.009 | 7.2 | -0.001 (-13.46%) | 3,535,000 |
25 Jul 2014 | USD | 0.011 | 0.011 | 0.0103 | 0.0104 | 8.32 | -0.001 (-5.45%) | 334,000 |
24 Jul 2014 | USD | 0.011 | 0.011 | 0.011 | 0.011 | 8.8 | +0.001 (+6.80%) | 37,300 |
23 Jul 2014 | USD | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 8.24 | 0.0 (0.0%) | 0 |
22 Jul 2014 | USD | 0.01 | 0.0103 | 0.01 | 0.0103 | 8.24 | -0 (-0.96%) | 360,000 |
21 Jul 2014 | USD | 0.011 | 0.0119 | 0.01 | 0.0104 | 8.32 | -0 (-2.80%) | 616,564 |
18 Jul 2014 | USD | 0.0109 | 0.0119 | 0.0107 | 0.0107 | 8.56 | -0.001 (-6.14%) | 846,655 |
17 Jul 2014 | USD | 0.0145 | 0.0145 | 0.0103 | 0.0114 | 9.12 | -0.002 (-12.98%) | 2,344,893 |
16 Jul 2014 | USD | 0.0148 | 0.0148 | 0.0131 | 0.0131 | 10.48 | -0.002 (-11.49%) | 214,135 |
15 Jul 2014 | USD | 0.0129 | 0.0155 | 0.0129 | 0.0148 | 11.84 | +0.002 (+13.85%) | 339,500 |
14 Jul 2014 | USD | 0.0143 | 0.0145 | 0.0129 | 0.013 | 10.4 | -0.001 (-4.41%) | 323,615 |
11 Jul 2014 | USD | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 10.88 | -0 (-0.73%) | 64,900 |
10 Jul 2014 | USD | 0.012 | 0.014 | 0.012 | 0.0137 | 10.96 | +0.001 (+8.73%) | 313,352 |