Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2014 | USD | 0.016 | 0.019 | 0.016 | 0.018 | 1.8 | +0.001 (+5.88%) | 280,000 |
2 Sep 2014 | USD | 0.019 | 0.019 | 0.016 | 0.017 | 1.7 | -0.002 (-10.53%) | 195,200 |
1 Sep 2014 | USD | 0.019 | 0.019 | 0.019 | 0.019 | 1.9 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 0.019 | 0.019 | 0.016 | 0.019 | 1.9 | +0.002 (+11.76%) | 55,100 |
28 Aug 2014 | USD | 0.017 | 0.019 | 0.016 | 0.017 | 1.7 | 0.0 (0.0%) | 140,200 |
27 Aug 2014 | USD | 0.015 | 0.017 | 0.015 | 0.017 | 1.7 | +0.002 (+13.33%) | 229,900 |
26 Aug 2014 | USD | 0.014 | 0.015 | 0.014 | 0.015 | 1.5 | +0.002 (+15.38%) | 225,600 |
25 Aug 2014 | USD | 0.015 | 0.017 | 0.013 | 0.013 | 1.3 | +0.002 (+18.18%) | 399,200 |
22 Aug 2014 | USD | 0.011 | 0.015 | 0.011 | 0.011 | 1.1 | 0.0 (0.0%) | 1,236,300 |
21 Aug 2014 | USD | 0.01 | 0.011 | 0.009 | 0.011 | 1.1 | +0.001 (+10.00%) | 734,600 |
20 Aug 2014 | USD | 0.014 | 0.014 | 0.01 | 0.01 | 1 | -0.002 (-16.67%) | 3,158,700 |
19 Aug 2014 | USD | 0.018 | 0.018 | 0.01 | 0.012 | 1.2 | -0.006 (-33.33%) | 5,955,500 |
18 Aug 2014 | USD | 0.018 | 0.018 | 0.016 | 0.018 | 1.8 | +0.003 (+20%) | 343,300 |
15 Aug 2014 | USD | 0.017 | 0.02 | 0.015 | 0.015 | 1.5 | -0.001 (-6.25%) | 744,400 |
14 Aug 2014 | USD | 0.016 | 0.019 | 0.015 | 0.016 | 1.6 | 0.0 (0.0%) | 691,700 |
13 Aug 2014 | USD | 0.02 | 0.022 | 0.016 | 0.016 | 1.6 | 0.0 (0.0%) | 5,161,900 |
12 Aug 2014 | USD | 0.032 | 0.04 | 0.015 | 0.016 | 1.6 | -0.011 (-40.74%) | 7,811,700 |
11 Aug 2014 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 2.7 | 0.0 (0.0%) | 3,600 |
8 Aug 2014 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 2.7 | 0.0 (0.0%) | 0 |
7 Aug 2014 | USD | 0.029 | 0.03 | 0.027 | 0.027 | 2.7 | -0.002 (-6.90%) | 171,400 |
6 Aug 2014 | USD | 0.041 | 0.041 | 0.028 | 0.029 | 2.9 | +0.003 (+11.54%) | 413,000 |
5 Aug 2014 | USD | 0.026 | 0.03 | 0.026 | 0.026 | 2.6 | +0.003 (+13.04%) | 307,600 |
4 Aug 2014 | USD | 0.028 | 0.028 | 0.023 | 0.023 | 2.3 | 0.0 (0.0%) | 189,800 |
1 Aug 2014 | USD | 0.02 | 0.03 | 0.02 | 0.023 | 2.3 | +0.003 (+15%) | 101,100 |
31 Jul 2014 | USD | 0.02 | 0.022 | 0.019 | 0.02 | 2 | +0.001 (+5.26%) | 603,300 |
30 Jul 2014 | USD | 0.038 | 0.042 | 0.015 | 0.019 | 1.9 | -0.015 (-44.12%) | 4,064,100 |
29 Jul 2014 | USD | 0.033 | 0.036 | 0.033 | 0.034 | 3.4 | -0.002 (-5.56%) | 15,900 |
28 Jul 2014 | USD | 0.034 | 0.036 | 0.034 | 0.036 | 3.6 | +0.002 (+5.88%) | 70,800 |
25 Jul 2014 | USD | 0.033 | 0.036 | 0.033 | 0.034 | 3.4 | 0.0 (0.0%) | 103,800 |
24 Jul 2014 | USD | 0.035 | 0.036 | 0.034 | 0.034 | 3.4 | -0.001 (-2.86%) | 91,900 |