Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2014 | USD | 0.0104 | 0.013 | 0.0102 | 0.0112 | 1.456 | +0.001 (+7.69%) | 81,197 |
25 Jul 2014 | USD | 0.0115 | 0.0118 | 0.01 | 0.0104 | 1.352 | -0.002 (-13.33%) | 167,111 |
24 Jul 2014 | USD | 0.0128 | 0.0129 | 0.0116 | 0.012 | 1.56 | -0.001 (-6.25%) | 78,179 |
23 Jul 2014 | USD | 0.0137 | 0.0137 | 0.0122 | 0.0128 | 1.664 | -0.001 (-5.88%) | 44,512 |
22 Jul 2014 | USD | 0.0137 | 0.0143 | 0.0125 | 0.0136 | 1.768 | -0.001 (-4.23%) | 43,569 |
21 Jul 2014 | USD | 0.014 | 0.0147 | 0.0135 | 0.0142 | 1.846 | +0.001 (+3.65%) | 45,847 |
18 Jul 2014 | USD | 0.0133 | 0.0137 | 0.012 | 0.0137 | 1.781 | +0.001 (+9.60%) | 88,403 |
17 Jul 2014 | USD | 0.0147 | 0.0159 | 0.0118 | 0.0125 | 1.625 | -0.002 (-10.71%) | 96,513 |
16 Jul 2014 | USD | 0.0146 | 0.0159 | 0.0125 | 0.014 | 1.82 | -0.001 (-3.45%) | 141,849 |
15 Jul 2014 | USD | 0.016 | 0.0168 | 0.014 | 0.0145 | 1.885 | -0.001 (-8.81%) | 77,313 |
14 Jul 2014 | USD | 0.016 | 0.0166 | 0.0151 | 0.0159 | 2.067 | -0 (-0.63%) | 29,699 |
11 Jul 2014 | USD | 0.0159 | 0.0175 | 0.0155 | 0.016 | 2.08 | 0.0 (0.0%) | 34,367 |
10 Jul 2014 | USD | 0.0165 | 0.0167 | 0.0152 | 0.016 | 2.08 | -0.001 (-3.61%) | 39,477 |
9 Jul 2014 | USD | 0.0158 | 0.0174 | 0.0158 | 0.0166 | 2.158 | +0.001 (+3.75%) | 33,260 |
8 Jul 2014 | USD | 0.0175 | 0.0178 | 0.0155 | 0.016 | 2.08 | -0.002 (-8.57%) | 51,813 |
7 Jul 2014 | USD | 0.018 | 0.0182 | 0.0165 | 0.0175 | 2.275 | -0.001 (-2.78%) | 43,202 |
4 Jul 2014 | USD | 0.018 | 0.018 | 0.018 | 0.018 | 2.34 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 0.018 | 0.0191 | 0.017 | 0.018 | 2.34 | -0 (-2.17%) | 34,017 |
2 Jul 2014 | USD | 0.0194 | 0.0205 | 0.017 | 0.0184 | 2.392 | -0.001 (-3.16%) | 58,973 |
1 Jul 2014 | USD | 0.0169 | 0.0209 | 0.0168 | 0.019 | 2.47 | +0.003 (+15.15%) | 139,329 |
30 Jun 2014 | USD | 0.016 | 0.0174 | 0.0155 | 0.0165 | 2.145 | +0.001 (+3.13%) | 33,159 |
27 Jun 2014 | USD | 0.0162 | 0.017 | 0.0149 | 0.016 | 2.08 | +0 (+0.63%) | 63,131 |
26 Jun 2014 | USD | 0.0186 | 0.0189 | 0.0155 | 0.0159 | 2.067 | -0.003 (-14.05%) | 100,421 |
25 Jun 2014 | USD | 0.017 | 0.02 | 0.0161 | 0.0185 | 2.405 | +0.002 (+9.47%) | 49,248 |
24 Jun 2014 | USD | 0.0183 | 0.0187 | 0.0161 | 0.0169 | 2.197 | -0.001 (-5.06%) | 49,053 |
23 Jun 2014 | USD | 0.0213 | 0.0213 | 0.0172 | 0.0178 | 2.314 | -0.002 (-11%) | 50,957 |
20 Jun 2014 | USD | 0.021 | 0.0214 | 0.0187 | 0.02 | 2.6 | -0.001 (-3.38%) | 69,614 |
19 Jun 2014 | USD | 0.022 | 0.023 | 0.0195 | 0.0207 | 2.691 | -0.001 (-5.48%) | 104,545 |
18 Jun 2014 | USD | 0.0195 | 0.022 | 0.0187 | 0.0219 | 2.847 | +0.003 (+17.11%) | 111,457 |
17 Jun 2014 | USD | 0.0167 | 0.0195 | 0.0158 | 0.0187 | 2.431 | +0.003 (+16.88%) | 127,129 |