Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2014 | USD | 0.0353 | 0.039 | 0.035 | 0.039 | 0.039 | +0.004 (+10.48%) | 121,000 |
30 Apr 2014 | USD | 0.04 | 0.04 | 0.0335 | 0.0353 | 0.0353 | -0.005 (-11.75%) | 182,200 |
29 Apr 2014 | USD | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +0.01 (+33.33%) | 119,599 |
28 Apr 2014 | USD | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.014 (-31.82%) | 5,790 |
25 Apr 2014 | USD | 0.025 | 0.045 | 0.025 | 0.044 | 0.044 | +0.016 (+57.14%) | 395,750 |
24 Apr 2014 | USD | 0.019 | 0.028 | 0.019 | 0.028 | 0.028 | +0.012 (+75%) | 319,566 |
23 Apr 2014 | USD | 0.02 | 0.026 | 0.016 | 0.016 | 0.016 | -0.004 (-20%) | 1,127,526 |
22 Apr 2014 | USD | 0.02 | 0.02 | 0.016 | 0.02 | 0.02 | 0.0 (0.0%) | 84,300 |
21 Apr 2014 | USD | 0.016 | 0.02 | 0.016 | 0.02 | 0.02 | 0.0 (0.0%) | 7,500 |
18 Apr 2014 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 0.0173 | 0.02 | 0.016 | 0.02 | 0.02 | 0.0 (0.0%) | 53,000 |
16 Apr 2014 | USD | 0.02 | 0.02 | 0.017 | 0.02 | 0.02 | 0.0 (0.0%) | 119,174 |
15 Apr 2014 | USD | 0.022 | 0.022 | 0.02 | 0.02 | 0.02 | -0.002 (-9.09%) | 24,100 |
14 Apr 2014 | USD | 0.021 | 0.025 | 0.021 | 0.022 | 0.022 | +0.003 (+15.79%) | 94,500 |
11 Apr 2014 | USD | 0.016 | 0.022 | 0.016 | 0.019 | 0.019 | -0.003 (-13.64%) | 307,700 |
10 Apr 2014 | USD | 0.02 | 0.028 | 0.018 | 0.022 | 0.022 | +0.006 (+37.50%) | 111,440 |
9 Apr 2014 | USD | 0.024 | 0.028 | 0.0154 | 0.016 | 0.016 | -0.013 (-44.83%) | 1,291,140 |
8 Apr 2014 | USD | 0.032 | 0.032 | 0.0235 | 0.029 | 0.029 | -0.003 (-9.38%) | 106,757 |
7 Apr 2014 | USD | 0.028 | 0.033 | 0.022 | 0.032 | 0.032 | +0.004 (+14.29%) | 91,900 |
4 Apr 2014 | USD | 0.029 | 0.033 | 0.022 | 0.028 | 0.028 | 0.0 (0.0%) | 721,224 |
3 Apr 2014 | USD | 0.026 | 0.029 | 0.023 | 0.028 | 0.028 | 0.0 (0.0%) | 211,777 |
2 Apr 2014 | USD | 0.033 | 0.038 | 0.025 | 0.028 | 0.028 | -0.007 (-19.77%) | 1,314,026 |
1 Apr 2014 | USD | 0.0262 | 0.035 | 0.0222 | 0.0349 | 0.0349 | -0.001 (-1.69%) | 134,615 |
31 Mar 2014 | USD | 0.0355 | 0.0355 | 0.027 | 0.0355 | 0.0355 | +0.005 (+18.33%) | 53,856 |
28 Mar 2014 | USD | 0.036 | 0.037 | 0.026 | 0.03 | 0.03 | -0.006 (-16.67%) | 1,216,850 |
27 Mar 2014 | USD | 0.029 | 0.036 | 0.027 | 0.036 | 0.036 | +0.006 (+20%) | 356,930 |
26 Mar 2014 | USD | 0.043 | 0.043 | 0.0224 | 0.03 | 0.03 | -0.004 (-11.76%) | 586,021 |
25 Mar 2014 | USD | 0.028 | 0.044 | 0.025 | 0.034 | 0.034 | +0.01 (+41.67%) | 1,499,373 |
24 Mar 2014 | USD | 0.029 | 0.035 | 0.023 | 0.024 | 0.024 | -0.011 (-31.43%) | 1,451,894 |
21 Mar 2014 | USD | 0.056 | 0.066 | 0.027 | 0.035 | 0.035 | -0.02 (-36.36%) | 3,431,208 |