Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2015 | USD | 0.05 | 0.055 | 0.05 | 0.055 | 1.32 | +0.005 (+10%) | 21,931 |
1 Oct 2015 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 1.2 | 0.0 (0.0%) | 0 |
30 Sep 2015 | USD | 0.049 | 0.05 | 0.049 | 0.05 | 1.2 | 0.0 (0.0%) | 32,500 |
29 Sep 2015 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 1.2 | 0.0 (0.0%) | 0 |
28 Sep 2015 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 1.2 | 0.0 (0.0%) | 20,000 |
25 Sep 2015 | USD | 0.05 | 0.0508 | 0.05 | 0.05 | 1.2 | -0.001 (-1.96%) | 205,000 |
24 Sep 2015 | USD | 0.0495 | 0.051 | 0.0495 | 0.051 | 1.224 | +0.004 (+8.51%) | 80,500 |
23 Sep 2015 | USD | 0.0505 | 0.0505 | 0.047 | 0.047 | 1.128 | -0.005 (-9.62%) | 99,200 |
22 Sep 2015 | USD | 0.0508 | 0.052 | 0.0508 | 0.052 | 1.248 | +0.002 (+2.97%) | 50,000 |
21 Sep 2015 | USD | 0.051 | 0.0512 | 0.05 | 0.0505 | 1.212 | -0.002 (-2.88%) | 367,279 |
18 Sep 2015 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 1.248 | 0.0 (0.0%) | 0 |
17 Sep 2015 | USD | 0.051 | 0.052 | 0.051 | 0.052 | 1.248 | +0.002 (+4.00%) | 20,000 |
16 Sep 2015 | USD | 0.053 | 0.055 | 0.05 | 0.05 | 1.2 | -0.003 (-5.66%) | 283,385 |
15 Sep 2015 | USD | 0.0501 | 0.053 | 0.05 | 0.053 | 1.272 | -0.007 (-11.67%) | 230,430 |
14 Sep 2015 | USD | 0.0507 | 0.069 | 0.0507 | 0.06 | 1.44 | +0.02 (+49.63%) | 483,592 |
11 Sep 2015 | USD | 0.06 | 0.06 | 0.0401 | 0.0401 | 0.9624 | -0.01 (-19.80%) | 141,795 |
10 Sep 2015 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 1.2 | 0.0 (0.0%) | 0 |
9 Sep 2015 | USD | 0.058 | 0.063 | 0.05 | 0.05 | 1.2 | 0.0 (0.0%) | 55,000 |
8 Sep 2015 | USD | 0.0426 | 0.06 | 0.0426 | 0.05 | 1.2 | +0.012 (+32.63%) | 79,890 |
7 Sep 2015 | USD | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.9048 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.9048 | -0.002 (-5.75%) | 36,738 |
3 Sep 2015 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.96 | +0.004 (+9.59%) | 46,349 |
2 Sep 2015 | USD | 0.0351 | 0.037 | 0.035 | 0.0365 | 0.876 | -0.002 (-3.95%) | 128,721 |
1 Sep 2015 | USD | 0.04 | 0.047 | 0.038 | 0.038 | 0.912 | +0.001 (+2.70%) | 87,852 |
31 Aug 2015 | USD | 0.035 | 0.04 | 0.035 | 0.037 | 0.888 | +0.005 (+15.26%) | 137,153 |
28 Aug 2015 | USD | 0.0299 | 0.0399 | 0.0299 | 0.0321 | 0.7704 | +0.002 (+7.36%) | 142,220 |
27 Aug 2015 | USD | 0.0301 | 0.037 | 0.02 | 0.0299 | 0.7176 | -0.003 (-9.39%) | 481,984 |
26 Aug 2015 | USD | 0.032 | 0.036 | 0.032 | 0.033 | 0.792 | +0.001 (+3.13%) | 528,000 |
25 Aug 2015 | USD | 0.0346 | 0.0346 | 0.032 | 0.032 | 0.768 | +0.002 (+6.31%) | 225,243 |
24 Aug 2015 | USD | 0.035 | 0.0399 | 0.0301 | 0.0301 | 0.7224 | -0.008 (-20.58%) | 175,625 |