Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2015 | USD | 0.022 | 0.022 | 0.018 | 0.02 | 0.02 | -0.002 (-9.09%) | 94,300 |
19 Aug 2015 | USD | 0.018 | 0.022 | 0.018 | 0.022 | 0.022 | +0.002 (+10.00%) | 313,100 |
18 Aug 2015 | USD | 0.024 | 0.025 | 0.02 | 0.02 | 0.02 | -0.004 (-16.67%) | 342,500 |
17 Aug 2015 | USD | 0.021 | 0.024 | 0.017 | 0.024 | 0.024 | -0.004 (-14.29%) | 281,200 |
14 Aug 2015 | USD | 0.03 | 0.032 | 0.028 | 0.028 | 0.028 | -0.002 (-6.67%) | 176,900 |
13 Aug 2015 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 76,200 |
12 Aug 2015 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 101,000 |
11 Aug 2015 | USD | 0.031 | 0.034 | 0.03 | 0.03 | 0.03 | -0.001 (-3.23%) | 268,400 |
10 Aug 2015 | USD | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0.0 (0.0%) | 31,200 |
7 Aug 2015 | USD | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | -0.004 (-11.43%) | 500 |
6 Aug 2015 | USD | 0.035 | 0.035 | 0.032 | 0.035 | 0.035 | 0.0 (0.0%) | 83,900 |
5 Aug 2015 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | +0.001 (+2.94%) | 7,000 |
4 Aug 2015 | USD | 0.033 | 0.04 | 0.033 | 0.034 | 0.034 | +0.002 (+6.25%) | 123,900 |
3 Aug 2015 | USD | 0.035 | 0.04 | 0.031 | 0.032 | 0.032 | -0.005 (-13.51%) | 84,200 |
31 Jul 2015 | USD | 0.037 | 0.041 | 0.037 | 0.037 | 0.037 | -0.003 (-7.50%) | 121,700 |
30 Jul 2015 | USD | 0.041 | 0.047 | 0.037 | 0.04 | 0.04 | -0.003 (-6.98%) | 287,200 |
29 Jul 2015 | USD | 0.045 | 0.045 | 0.043 | 0.043 | 0.043 | -0.002 (-4.44%) | 12,000 |
28 Jul 2015 | USD | 0.049 | 0.049 | 0.043 | 0.045 | 0.045 | -0.004 (-8.16%) | 140,600 |
27 Jul 2015 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0.0 (0.0%) | 21,600 |
24 Jul 2015 | USD | 0.05 | 0.05 | 0.049 | 0.049 | 0.049 | -0.003 (-5.77%) | 73,000 |
23 Jul 2015 | USD | 0.055 | 0.055 | 0.05 | 0.052 | 0.052 | -0.003 (-5.45%) | 79,000 |
22 Jul 2015 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 3,000 |
21 Jul 2015 | USD | 0.061 | 0.061 | 0.053 | 0.055 | 0.055 | -0.005 (-8.33%) | 169,500 |
20 Jul 2015 | USD | 0.063 | 0.063 | 0.06 | 0.06 | 0.06 | -0.002 (-3.23%) | 100,000 |
17 Jul 2015 | USD | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | -0.003 (-4.62%) | 1,000 |
16 Jul 2015 | USD | 0.065 | 0.07 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 59,900 |
15 Jul 2015 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | +0.002 (+3.17%) | 71,200 |
14 Jul 2015 | USD | 0.063 | 0.065 | 0.06 | 0.063 | 0.063 | 0.0 (0.0%) | 6,200 |
13 Jul 2015 | USD | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0.0 (0.0%) | 0 |
10 Jul 2015 | USD | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | +0.003 (+5%) | 10,000 |