Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2015 | USD | 0.0301 | 0.039 | 0.0274 | 0.0274 | 0.6576 | -0.003 (-9.87%) | 133,200 |
12 Nov 2015 | USD | 0.0317 | 0.0399 | 0.0288 | 0.0304 | 0.7296 | -0.006 (-17.62%) | 131,400 |
11 Nov 2015 | USD | 0.045 | 0.045 | 0.036 | 0.0369 | 0.8856 | -0.012 (-24.69%) | 79,288 |
10 Nov 2015 | USD | 0.0326 | 0.049 | 0.0326 | 0.049 | 1.176 | +0.014 (+40%) | 257,412 |
9 Nov 2015 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.84 | 0.0 (0.0%) | 0 |
6 Nov 2015 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.84 | +0.005 (+17.45%) | 44,000 |
5 Nov 2015 | USD | 0.035 | 0.035 | 0.0298 | 0.0298 | 0.7152 | -0.005 (-14.86%) | 120,250 |
4 Nov 2015 | USD | 0.04 | 0.045 | 0.035 | 0.035 | 0.84 | -0.01 (-22.05%) | 266,482 |
3 Nov 2015 | USD | 0.04 | 0.0449 | 0.0351 | 0.0449 | 1.0776 | -0.005 (-10.02%) | 817,362 |
2 Nov 2015 | USD | 0.0401 | 0.0499 | 0.04 | 0.0499 | 1.1976 | +0.004 (+9.19%) | 206,300 |
30 Oct 2015 | USD | 0.05 | 0.05 | 0.0457 | 0.0457 | 1.0968 | +0.004 (+8.81%) | 40,000 |
29 Oct 2015 | USD | 0.042 | 0.042 | 0.042 | 0.042 | 1.008 | 0.0 (0.0%) | 0 |
28 Oct 2015 | USD | 0.042 | 0.042 | 0.042 | 0.042 | 1.008 | +0.002 (+5%) | 30,000 |
27 Oct 2015 | USD | 0.043 | 0.0435 | 0.0342 | 0.04 | 0.96 | -0.003 (-6.98%) | 455,500 |
26 Oct 2015 | USD | 0.047 | 0.0495 | 0.0403 | 0.043 | 1.032 | -0.006 (-12.24%) | 507,863 |
23 Oct 2015 | USD | 0.0401 | 0.0496 | 0.0401 | 0.049 | 1.176 | -0 (-0.20%) | 256,200 |
22 Oct 2015 | USD | 0.0401 | 0.0491 | 0.0401 | 0.0491 | 1.1784 | +0.001 (+2.94%) | 50,800 |
21 Oct 2015 | USD | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 1.1448 | 0.0 (0.0%) | 0 |
20 Oct 2015 | USD | 0.0489 | 0.0489 | 0.0414 | 0.0477 | 1.1448 | -0.001 (-1.65%) | 57,000 |
19 Oct 2015 | USD | 0.043 | 0.0485 | 0.043 | 0.0485 | 1.164 | 0.0 (0.0%) | 26,000 |
16 Oct 2015 | USD | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 1.164 | -0 (-0.41%) | 4,908 |
15 Oct 2015 | USD | 0.049 | 0.049 | 0.0401 | 0.0487 | 1.1688 | -0 (-0.61%) | 63,000 |
14 Oct 2015 | USD | 0.0401 | 0.049 | 0.04 | 0.049 | 1.176 | 0.0 (0.0%) | 139,650 |
13 Oct 2015 | USD | 0.0442 | 0.049 | 0.0442 | 0.049 | 1.176 | -0.001 (-1.80%) | 81,500 |
12 Oct 2015 | USD | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 1.1976 | 0.0 (0.0%) | 6,000 |
9 Oct 2015 | USD | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 1.1976 | +0.001 (+1.84%) | 18,000 |
8 Oct 2015 | USD | 0.05 | 0.05 | 0.045 | 0.049 | 1.176 | -0.006 (-10.91%) | 92,788 |
7 Oct 2015 | USD | 0.048 | 0.055 | 0.048 | 0.055 | 1.32 | +0.005 (+10%) | 120,000 |
6 Oct 2015 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 1.2 | -0.005 (-9.09%) | 40,000 |
5 Oct 2015 | USD | 0.05 | 0.055 | 0.05 | 0.055 | 1.32 | 0.0 (0.0%) | 23,000 |