Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2015 | USD | 0.0209 | 0.0209 | 0.02 | 0.0209 | 0.0209 | 0.0 (0.0%) | 23,200 |
20 Oct 2015 | USD | 0.0209 | 0.021 | 0.02 | 0.0209 | 0.0209 | +0 (+1.95%) | 2,461,976 |
19 Oct 2015 | USD | 0.0211 | 0.0218 | 0.0202 | 0.0205 | 0.0205 | -0.001 (-3.30%) | 1,693,360 |
16 Oct 2015 | USD | 0.0215 | 0.0218 | 0.021 | 0.0212 | 0.0212 | -0.001 (-3.64%) | 772,250 |
15 Oct 2015 | USD | 0.0221 | 0.0222 | 0.0212 | 0.022 | 0.022 | -0.001 (-4.76%) | 1,044,347 |
14 Oct 2015 | USD | 0.022 | 0.0248 | 0.0215 | 0.0231 | 0.0231 | -0.002 (-6.85%) | 1,384,154 |
13 Oct 2015 | USD | 0.0227 | 0.0249 | 0.0221 | 0.0248 | 0.0248 | +0.001 (+3.77%) | 654,580 |
12 Oct 2015 | USD | 0.024 | 0.025 | 0.0226 | 0.0239 | 0.0239 | -0 (-0.42%) | 732,745 |
9 Oct 2015 | USD | 0.024 | 0.024 | 0.0221 | 0.024 | 0.024 | +0 (+0.84%) | 811,172 |
8 Oct 2015 | USD | 0.0227 | 0.0249 | 0.022 | 0.0238 | 0.0238 | +0.001 (+3.48%) | 853,389 |
7 Oct 2015 | USD | 0.0245 | 0.0245 | 0.023 | 0.023 | 0.023 | -0.001 (-4.56%) | 535,653 |
6 Oct 2015 | USD | 0.025 | 0.0258 | 0.0241 | 0.0241 | 0.0241 | -0.001 (-3.60%) | 383,759 |
5 Oct 2015 | USD | 0.022 | 0.0255 | 0.021 | 0.025 | 0.025 | +0.004 (+19.62%) | 6,162,787 |
2 Oct 2015 | USD | 0.021 | 0.0214 | 0.0202 | 0.0209 | 0.0209 | -0 (-1.88%) | 945,299 |
1 Oct 2015 | USD | 0.0211 | 0.0218 | 0.0201 | 0.0213 | 0.0213 | +0.001 (+2.40%) | 594,100 |
30 Sep 2015 | USD | 0.022 | 0.0225 | 0.0201 | 0.0208 | 0.0208 | -0.001 (-5.45%) | 1,266,654 |
29 Sep 2015 | USD | 0.0212 | 0.022 | 0.0202 | 0.022 | 0.022 | +0.001 (+3.77%) | 1,146,808 |
28 Sep 2015 | USD | 0.0235 | 0.0237 | 0.0211 | 0.0212 | 0.0212 | -0 (-1.40%) | 562,496 |
25 Sep 2015 | USD | 0.025 | 0.025 | 0.0215 | 0.0215 | 0.0215 | -0.004 (-14.00%) | 1,195,348 |
24 Sep 2015 | USD | 0.025 | 0.0259 | 0.024 | 0.025 | 0.025 | 0.0 (0.0%) | 588,000 |
23 Sep 2015 | USD | 0.027 | 0.027 | 0.024 | 0.025 | 0.025 | -0.002 (-7.06%) | 1,889,055 |
22 Sep 2015 | USD | 0.025 | 0.0269 | 0.0229 | 0.0269 | 0.0269 | +0.002 (+9.35%) | 6,285,528 |
21 Sep 2015 | USD | 0.0274 | 0.0299 | 0.0239 | 0.0246 | 0.0246 | -0.001 (-5.38%) | 3,817,835 |
18 Sep 2015 | USD | 0.0205 | 0.0275 | 0.0205 | 0.026 | 0.026 | +0.005 (+24.40%) | 9,264,938 |
17 Sep 2015 | USD | 0.0197 | 0.022 | 0.0196 | 0.0209 | 0.0209 | 0.0 (0.0%) | 3,093,481 |
16 Sep 2015 | USD | 0.02 | 0.0209 | 0.0198 | 0.0209 | 0.0209 | -0 (-0.48%) | 955,000 |
15 Sep 2015 | USD | 0.0205 | 0.022 | 0.0194 | 0.021 | 0.021 | +0.001 (+2.44%) | 524,012 |
14 Sep 2015 | USD | 0.0225 | 0.0225 | 0.0201 | 0.0205 | 0.0205 | -0.002 (-8.89%) | 2,215,996 |
11 Sep 2015 | USD | 0.02 | 0.023 | 0.0195 | 0.0225 | 0.0225 | +0.003 (+13.07%) | 4,515,043 |
10 Sep 2015 | USD | 0.021 | 0.021 | 0.0199 | 0.0199 | 0.0199 | -0 (-1.00%) | 1,161,302 |