Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2014 | USD | 0.082 | 0.1 | 0.08 | 0.085 | 0.085 | -0.015 (-15%) | 52,500 |
26 Dec 2014 | USD | 0.09 | 0.11 | 0.09 | 0.1 | 0.1 | +0.01 (+11.11%) | 14,400 |
25 Dec 2014 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 20,000 |
23 Dec 2014 | USD | 0.08 | 0.125 | 0.08 | 0.09 | 0.09 | -0.008 (-8.16%) | 118,700 |
22 Dec 2014 | USD | 0.125 | 0.19 | 0.072 | 0.098 | 0.098 | -0.032 (-24.62%) | 126,400 |
19 Dec 2014 | USD | 0.125 | 0.14 | 0.11 | 0.13 | 0.13 | +0.005 (+4%) | 132,100 |
18 Dec 2014 | USD | 0.1 | 0.128 | 0.1 | 0.125 | 0.125 | +0.025 (+25%) | 95,300 |
17 Dec 2014 | USD | 0.07 | 0.1 | 0.07 | 0.1 | 0.1 | +0.025 (+33.33%) | 165,500 |
16 Dec 2014 | USD | 0.05 | 0.08 | 0.05 | 0.075 | 0.075 | +0.02 (+36.36%) | 162,500 |
15 Dec 2014 | USD | 0.065 | 0.079 | 0.051 | 0.055 | 0.055 | -0.015 (-21.43%) | 494,000 |
12 Dec 2014 | USD | 0.07 | 0.09 | 0.06 | 0.07 | 0.07 | 0.0 (0.0%) | 288,500 |
11 Dec 2014 | USD | 0.07 | 0.07 | 0.065 | 0.07 | 0.07 | 0.0 (0.0%) | 118,800 |
10 Dec 2014 | USD | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -0.01 (-12.50%) | 185,700 |
9 Dec 2014 | USD | 0.1 | 0.1 | 0.071 | 0.08 | 0.08 | -0.02 (-20%) | 237,400 |
8 Dec 2014 | USD | 0.12 | 0.12 | 0.1 | 0.1 | 0.1 | -0.02 (-16.67%) | 138,100 |
5 Dec 2014 | USD | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.01 (-7.69%) | 177,500 |
4 Dec 2014 | USD | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +0.01 (+8.33%) | 37,100 |
3 Dec 2014 | USD | 0.134 | 0.14 | 0.115 | 0.12 | 0.12 | -0.012 (-9.09%) | 221,600 |
2 Dec 2014 | USD | 0.132 | 0.138 | 0.12 | 0.132 | 0.132 | -0.002 (-1.49%) | 226,800 |
1 Dec 2014 | USD | 0.191 | 0.191 | 0.085 | 0.134 | 0.134 | -0.001 (-0.74%) | 468,700 |
28 Nov 2014 | USD | 0.16 | 0.16 | 0.13 | 0.135 | 0.135 | -0.029 (-17.68%) | 498,200 |
27 Nov 2014 | USD | 0.164 | 0.164 | 0.164 | 0.164 | 0.164 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 0.17 | 0.17 | 0.164 | 0.164 | 0.164 | -0.006 (-3.53%) | 12,900 |
25 Nov 2014 | USD | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 290,300 |
24 Nov 2014 | USD | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 9,400 |
21 Nov 2014 | USD | 0.15 | 0.185 | 0.15 | 0.17 | 0.17 | +0.02 (+13.33%) | 327,100 |
20 Nov 2014 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 39,700 |
19 Nov 2014 | USD | 0.156 | 0.158 | 0.145 | 0.15 | 0.15 | -0.008 (-5.06%) | 123,400 |
18 Nov 2014 | USD | 0.14 | 0.16 | 0.14 | 0.158 | 0.158 | +0.018 (+12.86%) | 154,800 |