Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2014 | USD | 0.032 | 0.04 | 0.015 | 0.016 | 1.6 | -0.011 (-40.74%) | 7,811,700 |
11 Aug 2014 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 2.7 | 0.0 (0.0%) | 3,600 |
8 Aug 2014 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 2.7 | 0.0 (0.0%) | 0 |
7 Aug 2014 | USD | 0.029 | 0.03 | 0.027 | 0.027 | 2.7 | -0.002 (-6.90%) | 171,400 |
6 Aug 2014 | USD | 0.041 | 0.041 | 0.028 | 0.029 | 2.9 | +0.003 (+11.54%) | 413,000 |
5 Aug 2014 | USD | 0.026 | 0.03 | 0.026 | 0.026 | 2.6 | +0.003 (+13.04%) | 307,600 |
4 Aug 2014 | USD | 0.028 | 0.028 | 0.023 | 0.023 | 2.3 | 0.0 (0.0%) | 189,800 |
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 | 0.022 | 0.019 | 0.02 | 2 | +0.001 (+5.26%) | 603,300 |
30 Jul 2014 | USD | 0.038 | 0.042 | 0.015 | 0.019 | 1.9 | -0.015 (-44.12%) | 4,064,100 |
29 Jul 2014 | USD | 0.033 | 0.036 | 0.033 | 0.034 | 3.4 | -0.002 (-5.56%) | 15,900 |
28 Jul 2014 | USD | 0.034 | 0.036 | 0.034 | 0.036 | 3.6 | +0.002 (+5.88%) | 70,800 |
25 Jul 2014 | USD | 0.033 | 0.036 | 0.033 | 0.034 | 3.4 | 0.0 (0.0%) | 103,800 |
24 Jul 2014 | USD | 0.035 | 0.036 | 0.034 | 0.034 | 3.4 | -0.001 (-2.86%) | 91,900 |
23 Jul 2014 | USD | 0.036 | 0.036 | 0.035 | 0.035 | 3.5 | -0.001 (-2.78%) | 59,100 |
22 Jul 2014 | USD | 0.033 | 0.036 | 0.033 | 0.036 | 3.6 | +0.003 (+9.09%) | 37,800 |
21 Jul 2014 | USD | 0.034 | 0.036 | 0.033 | 0.033 | 3.3 | -0.001 (-2.94%) | 82,800 |
18 Jul 2014 | USD | 0.037 | 0.037 | 0.034 | 0.034 | 3.4 | -0.003 (-8.11%) | 24,900 |
17 Jul 2014 | USD | 0.033 | 0.037 | 0.033 | 0.037 | 3.7 | +0.004 (+12.12%) | 81,900 |
16 Jul 2014 | USD | 0.035 | 0.035 | 0.033 | 0.033 | 3.3 | -0.002 (-5.71%) | 70,200 |
15 Jul 2014 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 3.5 | 0.0 (0.0%) | 53,900 |
14 Jul 2014 | USD | 0.035 | 0.036 | 0.033 | 0.035 | 3.5 | 0.0 (0.0%) | 198,700 |
11 Jul 2014 | USD | 0.035 | 0.035 | 0.033 | 0.035 | 3.5 | 0.0 (0.0%) | 39,200 |
10 Jul 2014 | USD | 0.032 | 0.035 | 0.032 | 0.035 | 3.5 | 0.0 (0.0%) | 102,500 |
9 Jul 2014 | USD | 0.04 | 0.04 | 0.034 | 0.035 | 3.5 | -0.005 (-12.50%) | 1,756,500 |
8 Jul 2014 | USD | 0.038 | 0.043 | 0.035 | 0.04 | 4 | -0.003 (-6.98%) | 83,800 |
7 Jul 2014 | USD | 0.044 | 0.044 | 0.038 | 0.043 | 4.3 | -0.001 (-2.27%) | 190,200 |
4 Jul 2014 | USD | 0.044 | 0.044 | 0.044 | 0.044 | 4.4 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 0.04 | 0.044 | 0.038 | 0.044 | 4.4 | +0.004 (+10.00%) | 84,600 |
2 Jul 2014 | USD | 0.04 | 0.041 | 0.039 | 0.04 | 4 | 0.0 (0.0%) | 173,400 |