Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2014 | USD | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 1.86 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 0.0188 | 0.0188 | 0.016 | 0.0186 | 1.86 | +0.002 (+9.41%) | 55,072 |
28 Aug 2014 | USD | 0.0168 | 0.019 | 0.0156 | 0.017 | 1.7 | +0 (+1.19%) | 140,246 |
27 Aug 2014 | USD | 0.015 | 0.017 | 0.015 | 0.0168 | 1.68 | +0.002 (+12%) | 229,861 |
26 Aug 2014 | USD | 0.0135 | 0.015 | 0.0135 | 0.015 | 1.5 | +0.002 (+14.50%) | 225,624 |
25 Aug 2014 | USD | 0.0148 | 0.0169 | 0.013 | 0.0131 | 1.31 | +0.002 (+16.96%) | 399,183 |
22 Aug 2014 | USD | 0.0107 | 0.015 | 0.0107 | 0.0112 | 1.12 | +0.001 (+4.67%) | 1,236,308 |
21 Aug 2014 | USD | 0.0095 | 0.0107 | 0.009 | 0.0107 | 1.07 | +0.001 (+7.00%) | 734,595 |
20 Aug 2014 | USD | 0.014 | 0.014 | 0.01 | 0.01 | 1 | -0.002 (-16.67%) | 3,158,654 |
19 Aug 2014 | USD | 0.018 | 0.018 | 0.01 | 0.012 | 1.2 | -0.006 (-33.33%) | 5,955,542 |
18 Aug 2014 | USD | 0.018 | 0.018 | 0.016 | 0.018 | 1.8 | +0.003 (+16.88%) | 343,292 |
15 Aug 2014 | USD | 0.0169 | 0.02 | 0.015 | 0.0154 | 1.54 | -0 (-1.28%) | 744,350 |
14 Aug 2014 | USD | 0.0161 | 0.0188 | 0.015 | 0.0156 | 1.56 | -0.001 (-3.11%) | 691,711 |
13 Aug 2014 | USD | 0.0198 | 0.022 | 0.0161 | 0.0161 | 1.61 | 0.0 (0.0%) | 5,161,852 |
12 Aug 2014 | USD | 0.0315 | 0.04 | 0.0152 | 0.0161 | 1.61 | -0.011 (-40.37%) | 7,811,741 |
11 Aug 2014 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 2.7 | 0.0 (0.0%) | 3,550 |
8 Aug 2014 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 2.7 | 0.0 (0.0%) | 5,600 |
7 Aug 2014 | USD | 0.0291 | 0.03 | 0.027 | 0.027 | 2.7 | -0.002 (-7.22%) | 171,392 |
6 Aug 2014 | USD | 0.0409 | 0.0409 | 0.028 | 0.0291 | 2.91 | +0.003 (+11.49%) | 413,020 |
5 Aug 2014 | USD | 0.0262 | 0.03 | 0.026 | 0.0261 | 2.61 | +0.004 (+16.00%) | 307,600 |
4 Aug 2014 | USD | 0.028 | 0.028 | 0.0225 | 0.0225 | 2.25 | -0.001 (-2.17%) | 189,836 |
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 | 0.0219 | 0.019 | 0.02 | 2 | +0.001 (+5.26%) | 603,254 |
30 Jul 2014 | USD | 0.0375 | 0.042 | 0.015 | 0.019 | 1.9 | -0.015 (-43.45%) | 4,064,073 |
29 Jul 2014 | USD | 0.0333 | 0.0361 | 0.0333 | 0.0336 | 3.36 | -0.003 (-6.93%) | 15,900 |
28 Jul 2014 | USD | 0.0337 | 0.0361 | 0.0337 | 0.0361 | 3.61 | +0.003 (+7.44%) | 70,755 |
25 Jul 2014 | USD | 0.0333 | 0.036 | 0.0333 | 0.0336 | 3.36 | -0 (-1.18%) | 103,798 |
24 Jul 2014 | USD | 0.035 | 0.036 | 0.034 | 0.034 | 3.4 | -0.001 (-2.86%) | 91,900 |
23 Jul 2014 | USD | 0.0361 | 0.0361 | 0.035 | 0.035 | 3.5 | -0.001 (-3.05%) | 59,065 |
22 Jul 2014 | USD | 0.0334 | 0.0363 | 0.0334 | 0.0361 | 3.61 | +0.003 (+8.08%) | 37,773 |