Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2015 | USD | 0.0595 | 0.0614 | 0.0581 | 0.06 | 4,200 | 0.0 (0.0%) | 748,136 |
16 Jun 2015 | USD | 0.0568 | 0.06 | 0.0525 | 0.06 | 4,200 | +0.011 (+22.20%) | 1,581,361 |
15 Jun 2015 | USD | 0.057 | 0.057 | 0.0486 | 0.0491 | 3,437 | -0.005 (-9.91%) | 582,336 |
12 Jun 2015 | USD | 0.0498 | 0.0549 | 0.0494 | 0.0545 | 3,815 | +0.005 (+10.10%) | 203,125 |
11 Jun 2015 | USD | 0.049 | 0.0509 | 0.0481 | 0.0495 | 3,465 | +0.001 (+1.02%) | 42,437 |
10 Jun 2015 | USD | 0.0492 | 0.0516 | 0.048 | 0.049 | 3,430 | -0 (-0.20%) | 302,100 |
9 Jun 2015 | USD | 0.0496 | 0.0529 | 0.0491 | 0.0491 | 3,437 | -0.001 (-1.01%) | 0 |
8 Jun 2015 | USD | 0.05 | 0.055 | 0.0496 | 0.0496 | 3,472 | 0.0 (0.0%) | 0 |
5 Jun 2015 | USD | 0.0567 | 0.0569 | 0.0496 | 0.0496 | 3,472 | -0.007 (-12.52%) | 468,047 |
4 Jun 2015 | USD | 0.0505 | 0.0567 | 0.0492 | 0.0567 | 3,969 | +0.007 (+13.40%) | 166,014 |
3 Jun 2015 | USD | 0.0535 | 0.057 | 0.0481 | 0.05 | 3,500 | -0.004 (-7.06%) | 249,630 |
2 Jun 2015 | USD | 0.0579 | 0.0599 | 0.0482 | 0.0538 | 3,766 | +0.001 (+2.28%) | 954,324 |
1 Jun 2015 | USD | 0.057 | 0.0625 | 0.05 | 0.0526 | 3,682 | 0.0 (0.0%) | 1,296,566 |
29 May 2015 | USD | 0.0622 | 0.065 | 0.0526 | 0.0526 | 3,682 | -0.008 (-13.63%) | 589,116 |
28 May 2015 | USD | 0.057 | 0.065 | 0.0531 | 0.0609 | 4,263 | +0.004 (+6.84%) | 252,781 |
27 May 2015 | USD | 0.065 | 0.065 | 0.0489 | 0.057 | 3,990 | -0.008 (-12.31%) | 1,517,777 |
26 May 2015 | USD | 0.0625 | 0.065 | 0.0586 | 0.065 | 4,550 | +0.004 (+7.44%) | 1,629,565 |
25 May 2015 | USD | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 4,235 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 0.0571 | 0.065 | 0.0571 | 0.0605 | 4,235 | +0.003 (+5.95%) | 1,220,802 |
21 May 2015 | USD | 0.051 | 0.0594 | 0.051 | 0.0571 | 3,997 | +0.007 (+14.20%) | 1,186,799 |
20 May 2015 | USD | 0.0479 | 0.05 | 0.0407 | 0.05 | 3,500 | +0.005 (+11.11%) | 768,868 |
19 May 2015 | USD | 0.0465 | 0.0506 | 0.0441 | 0.045 | 3,150 | -0.004 (-9.09%) | 554,612 |
18 May 2015 | USD | 0.0489 | 0.053 | 0.0465 | 0.0495 | 3,465 | +0.004 (+9.76%) | 588,745 |
15 May 2015 | USD | 0.0478 | 0.0488 | 0.04 | 0.0451 | 3,157 | +0.003 (+7.64%) | 424,653 |
14 May 2015 | USD | 0.0425 | 0.0428 | 0.04 | 0.0419 | 2,933 | -0.001 (-2.33%) | 280,160 |
13 May 2015 | USD | 0.045 | 0.045 | 0.0405 | 0.0429 | 3,003 | -0.002 (-4.45%) | 346,607 |
12 May 2015 | USD | 0.045 | 0.0487 | 0.042 | 0.0449 | 3,143 | -0.003 (-6.07%) | 642,458 |
11 May 2015 | USD | 0.0445 | 0.0495 | 0.0445 | 0.0478 | 3,346 | +0.001 (+1.92%) | 730,387 |
8 May 2015 | USD | 0.0479 | 0.0479 | 0.0445 | 0.0469 | 3,283 | -0.001 (-1.26%) | 404,900 |
7 May 2015 | USD | 0.05 | 0.05 | 0.045 | 0.0475 | 3,325 | -0.002 (-3.06%) | 209,089 |