Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2012 | USD | 0.31 | 0.3499 | 0.31 | 0.33 | 1.65 | +0.019 (+6.11%) | 142,660 |
25 Jul 2012 | USD | 0.32 | 0.3349 | 0.3071 | 0.311 | 1.555 | 0.0 (0.0%) | 766,055 |
24 Jul 2012 | USD | 0.34 | 0.35 | 0.307 | 0.311 | 1.555 | -0.017 (-5.18%) | 1,331,933 |
23 Jul 2012 | USD | 0.34 | 0.36 | 0.326 | 0.328 | 1.64 | -0.03 (-8.38%) | 677,065 |
20 Jul 2012 | USD | 0.33 | 0.36 | 0.33 | 0.358 | 1.79 | -0.002 (-0.56%) | 588,722 |
19 Jul 2012 | USD | 0.354 | 0.41 | 0.3401 | 0.36 | 1.8 | -0.03 (-7.69%) | 412,210 |
18 Jul 2012 | USD | 0.42 | 0.42 | 0.38 | 0.39 | 1.95 | -0.01 (-2.50%) | 275,173 |
17 Jul 2012 | USD | 0.425 | 0.44 | 0.392 | 0.4 | 2 | -0.025 (-5.90%) | 602,238 |
16 Jul 2012 | USD | 0.431 | 0.4398 | 0.42 | 0.4251 | 2.1255 | -0.006 (-1.39%) | 692,100 |
13 Jul 2012 | USD | 0.4301 | 0.4359 | 0.4301 | 0.4311 | 2.1555 | +0 (+0.02%) | 122,600 |
12 Jul 2012 | USD | 0.4301 | 0.4399 | 0.4301 | 0.431 | 2.155 | -0.009 (-2.05%) | 270,134 |
11 Jul 2012 | USD | 0.431 | 0.445 | 0.4216 | 0.44 | 2.2 | +0.008 (+1.85%) | 1,330,291 |
10 Jul 2012 | USD | 0.43 | 0.44 | 0.4299 | 0.432 | 2.16 | +0 (+0.05%) | 204,639 |
9 Jul 2012 | USD | 0.43 | 0.4375 | 0.425 | 0.4318 | 2.159 | -0.008 (-1.89%) | 535,188 |
6 Jul 2012 | USD | 0.425 | 0.4499 | 0.4249 | 0.4401 | 2.2005 | +0.001 (+0.25%) | 197,344 |
5 Jul 2012 | USD | 0.5 | 0.5 | 0.424 | 0.439 | 2.195 | -0.067 (-13.24%) | 783,176 |
4 Jul 2012 | USD | 0.506 | 0.506 | 0.506 | 0.506 | 2.53 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 0.52 | 0.52 | 0.487 | 0.506 | 2.53 | -0.004 (-0.78%) | 246,099 |
2 Jul 2012 | USD | 0.45 | 0.53 | 0.45 | 0.51 | 2.55 | +0.06 (+13.33%) | 1,432,460 |
29 Jun 2012 | USD | 0.46 | 0.46 | 0.4305 | 0.45 | 2.25 | +0.009 (+2.16%) | 154,105 |
28 Jun 2012 | USD | 0.46 | 0.46 | 0.42 | 0.4405 | 2.2025 | -0.019 (-4.24%) | 106,370 |
27 Jun 2012 | USD | 0.43 | 0.465 | 0.43 | 0.46 | 2.3 | +0.03 (+6.95%) | 268,564 |
26 Jun 2012 | USD | 0.42 | 0.432 | 0.41 | 0.4301 | 2.1505 | +0.01 (+2.40%) | 481,892 |
25 Jun 2012 | USD | 0.42 | 0.4399 | 0.412 | 0.42 | 2.1 | -0.011 (-2.44%) | 215,315 |
22 Jun 2012 | USD | 0.45 | 0.45 | 0.405 | 0.4305 | 2.1525 | -0.019 (-4.33%) | 392,264 |
21 Jun 2012 | USD | 0.39 | 0.47 | 0.3825 | 0.45 | 2.25 | +0.06 (+15.38%) | 2,101,278 |
20 Jun 2012 | USD | 0.39 | 0.3997 | 0.3825 | 0.39 | 1.95 | -0 (-0.03%) | 64,624 |
19 Jun 2012 | USD | 0.382 | 0.41 | 0.382 | 0.3901 | 1.9505 | -0.02 (-4.85%) | 116,839 |
18 Jun 2012 | USD | 0.39 | 0.41 | 0.3818 | 0.41 | 2.05 | +0.02 (+5.13%) | 116,017 |
15 Jun 2012 | USD | 0.4 | 0.418 | 0.3806 | 0.39 | 1.95 | -0.017 (-4.18%) | 409,659 |