Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2015 | USD | 0.035 | 0.04 | 0.035 | 0.04 | 0.04 | +0.005 (+14.29%) | 14,844 |
3 Nov 2015 | USD | 0.0355 | 0.0439 | 0.03 | 0.035 | 0.035 | -0.007 (-16.67%) | 266,000 |
2 Nov 2015 | USD | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | +0.002 (+5%) | 24,999 |
30 Oct 2015 | USD | 0.044 | 0.044 | 0.0375 | 0.04 | 0.04 | +0.01 (+33.33%) | 115,850 |
29 Oct 2015 | USD | 0.045 | 0.045 | 0.03 | 0.03 | 0.03 | -0.015 (-33.33%) | 12,000 |
28 Oct 2015 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 0 |
27 Oct 2015 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 0 |
26 Oct 2015 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 0 |
23 Oct 2015 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | +0.015 (+50%) | 4,000 |
22 Oct 2015 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
21 Oct 2015 | USD | 0.0305 | 0.0305 | 0.03 | 0.03 | 0.03 | -0.001 (-1.64%) | 320,000 |
20 Oct 2015 | USD | 0.031 | 0.038 | 0.0305 | 0.0305 | 0.0305 | -0.003 (-7.58%) | 88,355 |
19 Oct 2015 | USD | 0.032 | 0.033 | 0.0305 | 0.033 | 0.033 | -0.012 (-26.67%) | 87,500 |
16 Oct 2015 | USD | 0.037 | 0.045 | 0.032 | 0.045 | 0.045 | +0.006 (+15.38%) | 56,000 |
15 Oct 2015 | USD | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | +0.004 (+11.43%) | 51,000 |
14 Oct 2015 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | +0.005 (+16.67%) | 4,900 |
13 Oct 2015 | USD | 0.0389 | 0.0389 | 0.03 | 0.03 | 0.03 | -0.005 (-14.29%) | 131,000 |
12 Oct 2015 | USD | 0.0449 | 0.0449 | 0.035 | 0.035 | 0.035 | -0.01 (-22.05%) | 1,300 |
9 Oct 2015 | USD | 0.04 | 0.0449 | 0.035 | 0.0449 | 0.0449 | +0.009 (+26.48%) | 33,700 |
8 Oct 2015 | USD | 0.043 | 0.0449 | 0.0355 | 0.0355 | 0.0355 | -0.009 (-21.11%) | 137,050 |
7 Oct 2015 | USD | 0.04 | 0.0549 | 0.04 | 0.045 | 0.045 | -0.005 (-10%) | 205,800 |
6 Oct 2015 | USD | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | +0.001 (+2.04%) | 29,900 |
5 Oct 2015 | USD | 0.05 | 0.05 | 0.0394 | 0.049 | 0.049 | -0.006 (-10.75%) | 184,600 |
2 Oct 2015 | USD | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0 (0.0%) | 0 |
1 Oct 2015 | USD | 0.0595 | 0.06 | 0.04 | 0.0549 | 0.0549 | -0 (-0.18%) | 142,281 |
30 Sep 2015 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 0 |
29 Sep 2015 | USD | 0.0699 | 0.0699 | 0.055 | 0.055 | 0.055 | +0.02 (+56.70%) | 26,400 |
28 Sep 2015 | USD | 0.042 | 0.0849 | 0.035 | 0.0351 | 0.0351 | -0.007 (-16.43%) | 96,000 |
25 Sep 2015 | USD | 0.045 | 0.0463 | 0.042 | 0.042 | 0.042 | -0.002 (-4.55%) | 39,400 |
24 Sep 2015 | USD | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | +0.001 (+2.33%) | 2,000 |