Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2013 | USD | 0.04 | 0.046 | 0.04 | 0.042 | 0.042 | +0.007 (+20%) | 81,200 |
23 Aug 2013 | USD | 0.04 | 0.04 | 0.035 | 0.035 | 0.035 | -0.013 (-27.08%) | 21,679 |
22 Aug 2013 | USD | 0.04 | 0.048 | 0.037 | 0.048 | 0.048 | +0.003 (+6.67%) | 130,400 |
21 Aug 2013 | USD | 0.04 | 0.045 | 0.04 | 0.045 | 0.045 | 0.0 (0.0%) | 44,000 |
20 Aug 2013 | USD | 0.0475 | 0.048 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 31,050 |
19 Aug 2013 | USD | 0.0495 | 0.0495 | 0.038 | 0.045 | 0.045 | -0.004 (-9.09%) | 119,881 |
16 Aug 2013 | USD | 0.04 | 0.0495 | 0.04 | 0.0495 | 0.0495 | 0.0 (0.0%) | 18,265 |
15 Aug 2013 | USD | 0.049 | 0.0495 | 0.04 | 0.0495 | 0.0495 | +0.009 (+23.75%) | 35,300 |
14 Aug 2013 | USD | 0.049 | 0.049 | 0.04 | 0.04 | 0.04 | -0.009 (-18.37%) | 56,000 |
13 Aug 2013 | USD | 0.042 | 0.049 | 0.042 | 0.049 | 0.049 | +0.008 (+19.51%) | 48,960 |
12 Aug 2013 | USD | 0.04 | 0.042 | 0.04 | 0.041 | 0.041 | -0.004 (-8.89%) | 29,000 |
9 Aug 2013 | USD | 0.05 | 0.05 | 0.039 | 0.045 | 0.045 | -0.005 (-10%) | 385,808 |
8 Aug 2013 | USD | 0.052 | 0.052 | 0.0452 | 0.05 | 0.05 | +0.003 (+6.38%) | 110,668 |
7 Aug 2013 | USD | 0.05 | 0.0534 | 0.046 | 0.047 | 0.047 | -0.003 (-6.00%) | 92,799 |
6 Aug 2013 | USD | 0.05 | 0.055 | 0.05 | 0.05 | 0.05 | -0.01 (-16.53%) | 49,138 |
5 Aug 2013 | USD | 0.055 | 0.0599 | 0.0451 | 0.0599 | 0.0599 | +0.004 (+7.16%) | 137,461 |
2 Aug 2013 | USD | 0.07 | 0.07 | 0.05 | 0.0559 | 0.0559 | +0.002 (+3.52%) | 390,424 |
1 Aug 2013 | USD | 0.056 | 0.0585 | 0.0515 | 0.054 | 0.054 | -0.001 (-1.82%) | 144,565 |
31 Jul 2013 | USD | 0.0695 | 0.0695 | 0.055 | 0.055 | 0.055 | -0.01 (-15.38%) | 383,267 |
30 Jul 2013 | USD | 0.08 | 0.087 | 0.06 | 0.065 | 0.065 | -0.007 (-9.72%) | 672,968 |
29 Jul 2013 | USD | 0.07 | 0.08 | 0.059 | 0.072 | 0.072 | +0.021 (+41.18%) | 1,607,880 |
26 Jul 2013 | USD | 0.065 | 0.065 | 0.051 | 0.051 | 0.051 | -0.005 (-8.93%) | 326,742 |
25 Jul 2013 | USD | 0.068 | 0.068 | 0.05 | 0.056 | 0.056 | -0.012 (-17.65%) | 116,408 |
24 Jul 2013 | USD | 0.058 | 0.068 | 0.058 | 0.068 | 0.068 | +0.001 (+1.49%) | 36,500 |
23 Jul 2013 | USD | 0.07 | 0.07 | 0.058 | 0.067 | 0.067 | 0.0 (0.0%) | 90,300 |
22 Jul 2013 | USD | 0.07 | 0.07 | 0.067 | 0.067 | 0.067 | +0.002 (+3.08%) | 70,000 |
19 Jul 2013 | USD | 0.06 | 0.065 | 0.06 | 0.065 | 0.065 | -0.004 (-5.80%) | 48,330 |
18 Jul 2013 | USD | 0.07 | 0.07 | 0.06 | 0.069 | 0.069 | +0.004 (+6.15%) | 65,000 |
17 Jul 2013 | USD | 0.066 | 0.066 | 0.065 | 0.065 | 0.065 | +0.005 (+8.33%) | 40,000 |
16 Jul 2013 | USD | 0.066 | 0.066 | 0.06 | 0.06 | 0.06 | -0.008 (-11.76%) | 26,000 |