Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2015 | USD | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 1.3635 | 0.0 (0.0%) | 0 |
31 Jul 2015 | USD | 0.0135 | 0.0146 | 0.0135 | 0.0135 | 1.3635 | -0.002 (-10%) | 48,200 |
30 Jul 2015 | USD | 0.015 | 0.015 | 0.015 | 0.015 | 1.515 | 0.0 (0.0%) | 0 |
29 Jul 2015 | USD | 0.015 | 0.015 | 0.015 | 0.015 | 1.515 | 0.0 (0.0%) | 0 |
28 Jul 2015 | USD | 0.0169 | 0.017 | 0.013 | 0.015 | 1.515 | -0 (-1.96%) | 1,340,538 |
27 Jul 2015 | USD | 0.0195 | 0.0195 | 0.0153 | 0.0153 | 1.5453 | -0.005 (-23.50%) | 104,100 |
24 Jul 2015 | USD | 0.02 | 0.029 | 0.0195 | 0.02 | 2.02 | 0.0 (0.0%) | 438,200 |
23 Jul 2015 | USD | 0.022 | 0.029 | 0.0197 | 0.02 | 2.02 | 0.0 (0.0%) | 1,427,000 |
22 Jul 2015 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 2.02 | -0.001 (-4.76%) | 318,876 |
21 Jul 2015 | USD | 0.019 | 0.021 | 0.019 | 0.021 | 2.121 | +0.002 (+7.69%) | 1,534,700 |
20 Jul 2015 | USD | 0.02 | 0.02 | 0.011 | 0.0195 | 1.9695 | -0.001 (-2.50%) | 1,580,000 |
17 Jul 2015 | USD | 0.02 | 0.022 | 0.0198 | 0.02 | 2.02 | -0.004 (-18.37%) | 768,720 |
16 Jul 2015 | USD | 0.0255 | 0.029 | 0.02 | 0.0245 | 2.4745 | +0.002 (+6.52%) | 173,000 |
15 Jul 2015 | USD | 0.0158 | 0.0374 | 0.0144 | 0.023 | 2.323 | +0.006 (+36.90%) | 132,192 |
14 Jul 2015 | USD | 0.018 | 0.022 | 0.0167 | 0.0168 | 1.6968 | +0.002 (+14.29%) | 207,300 |
13 Jul 2015 | USD | 0.02 | 0.02 | 0.0147 | 0.0147 | 1.4847 | -0.005 (-26.50%) | 115,394 |
10 Jul 2015 | USD | 0.018 | 0.025 | 0.018 | 0.02 | 2.02 | +0.005 (+32.45%) | 609,196 |
9 Jul 2015 | USD | 0.02 | 0.02 | 0.0151 | 0.0151 | 1.5251 | -0.005 (-24.50%) | 137,100 |
8 Jul 2015 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 2.02 | -0.001 (-4.76%) | 82,800 |
7 Jul 2015 | USD | 0.0241 | 0.026 | 0.021 | 0.021 | 2.121 | -0.009 (-30.00%) | 657,700 |
6 Jul 2015 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 3.03 | 0.0 (0.0%) | 0 |
3 Jul 2015 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 3.03 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 0.0299 | 0.037 | 0.0299 | 0.03 | 3.03 | 0.0 (0.0%) | 136,087 |
1 Jul 2015 | USD | 0.023 | 0.03 | 0.021 | 0.03 | 3.03 | +0.005 (+20.48%) | 275,900 |
30 Jun 2015 | USD | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 2.5149 | 0.0 (0.0%) | 20,240 |
29 Jun 2015 | USD | 0.025 | 0.025 | 0.0249 | 0.0249 | 2.5149 | -0 (-0.40%) | 50,000 |
26 Jun 2015 | USD | 0.028 | 0.0305 | 0.025 | 0.025 | 2.525 | -0.005 (-16.67%) | 100,000 |
25 Jun 2015 | USD | 0.028 | 0.03 | 0.0249 | 0.03 | 3.03 | -0.001 (-3.23%) | 217,600 |
24 Jun 2015 | USD | 0.033 | 0.033 | 0.03 | 0.031 | 3.131 | 0.0 (0.0%) | 220,000 |
23 Jun 2015 | USD | 0.03 | 0.035 | 0.03 | 0.031 | 3.131 | -0.003 (-8.82%) | 205,000 |