Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2015 | USD | 0.047 | 0.0499 | 0.0455 | 0.049 | 3,430 | +0.002 (+4.70%) | 365,654 |
5 May 2015 | USD | 0.052 | 0.052 | 0.045 | 0.0468 | 3,276 | +0.002 (+4%) | 210,901 |
4 May 2015 | USD | 0.0501 | 0.0548 | 0.0421 | 0.045 | 3,150 | -0.005 (-10.18%) | 1,377,288 |
1 May 2015 | USD | 0.0526 | 0.055 | 0.0492 | 0.0501 | 3,507 | -0.002 (-3.65%) | 387,517 |
30 Apr 2015 | USD | 0.0451 | 0.0526 | 0.0451 | 0.052 | 3,640 | +0.003 (+6.12%) | 459,912 |
29 Apr 2015 | USD | 0.0495 | 0.05 | 0.0477 | 0.049 | 3,430 | -0.001 (-2%) | 526,606 |
28 Apr 2015 | USD | 0.052 | 0.055 | 0.049 | 0.05 | 3,500 | -0.005 (-9.09%) | 1,340,883 |
27 Apr 2015 | USD | 0.06 | 0.06 | 0.0503 | 0.055 | 3,850 | -0.002 (-3.51%) | 941,013 |
24 Apr 2015 | USD | 0.055 | 0.0579 | 0.051 | 0.057 | 3,990 | -0.001 (-1.72%) | 1,122,434 |
23 Apr 2015 | USD | 0.0595 | 0.0599 | 0.053 | 0.058 | 4,060 | -0.002 (-2.52%) | 283,879 |
22 Apr 2015 | USD | 0.0599 | 0.0635 | 0.053 | 0.0595 | 4,165 | +0.003 (+4.39%) | 753,328 |
21 Apr 2015 | USD | 0.0635 | 0.0635 | 0.0561 | 0.057 | 3,990 | -0.004 (-6.25%) | 594,127 |
20 Apr 2015 | USD | 0.063 | 0.0635 | 0.0586 | 0.0608 | 4,256 | -0 (-0.33%) | 436,553 |
17 Apr 2015 | USD | 0.082 | 0.085 | 0.058 | 0.061 | 4,270 | -0.021 (-25.61%) | 2,791,818 |
16 Apr 2015 | USD | 0.0542 | 0.088 | 0.0542 | 0.082 | 5,740 | +0.026 (+46.69%) | 3,944,130 |
15 Apr 2015 | USD | 0.0579 | 0.0589 | 0.0502 | 0.0559 | 3,913 | -0.002 (-3.45%) | 395,615 |
14 Apr 2015 | USD | 0.056 | 0.0598 | 0.054 | 0.0579 | 4,053 | +0.001 (+1.58%) | 242,846 |
13 Apr 2015 | USD | 0.0615 | 0.068 | 0.055 | 0.057 | 3,990 | -0.005 (-7.92%) | 396,177 |
10 Apr 2015 | USD | 0.0621 | 0.0649 | 0.055 | 0.0619 | 4,333 | -0.001 (-0.80%) | 285,005 |
9 Apr 2015 | USD | 0.0602 | 0.0624 | 0.053 | 0.0624 | 4,368 | +0.002 (+3.65%) | 716,808 |
8 Apr 2015 | USD | 0.066 | 0.066 | 0.0566 | 0.0602 | 4,214 | -0.004 (-5.94%) | 680,373 |
7 Apr 2015 | USD | 0.0682 | 0.07 | 0.062 | 0.064 | 4,480 | -0.004 (-6.43%) | 725,007 |
6 Apr 2015 | USD | 0.07 | 0.07 | 0.0683 | 0.0684 | 4,788 | -0.002 (-2.29%) | 468,169 |
3 Apr 2015 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 4,900 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 0.0719 | 0.0719 | 0.0684 | 0.07 | 4,900 | -0.001 (-1.41%) | 171,282 |
1 Apr 2015 | USD | 0.0697 | 0.0748 | 0.069 | 0.071 | 4,970 | +0.001 (+2.01%) | 470,682 |
31 Mar 2015 | USD | 0.075 | 0.075 | 0.0691 | 0.0696 | 4,872 | -0.005 (-6.95%) | 322,308 |
30 Mar 2015 | USD | 0.069 | 0.075 | 0.069 | 0.0748 | 5,236 | +0.006 (+8.25%) | 155,203 |
27 Mar 2015 | USD | 0.069 | 0.073 | 0.0683 | 0.0691 | 4,837 | +0 (+0.14%) | 125,812 |
26 Mar 2015 | USD | 0.0722 | 0.0745 | 0.069 | 0.069 | 4,830 | -0.003 (-4.17%) | 332,632 |