Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2014 | USD | 0.0283 | 0.032 | 0.0262 | 0.0317 | 2.219 | +0.003 (+11.23%) | 919,800 |
28 Jan 2014 | USD | 0.0285 | 0.0285 | 0.027 | 0.0285 | 1.995 | 0.0 (0.0%) | 713,621 |
27 Jan 2014 | USD | 0.0285 | 0.029 | 0.0261 | 0.0285 | 1.995 | -0.001 (-3.06%) | 1,647,811 |
24 Jan 2014 | USD | 0.0315 | 0.0325 | 0.0285 | 0.0294 | 2.058 | -0.002 (-6.67%) | 953,350 |
23 Jan 2014 | USD | 0.0315 | 0.0323 | 0.028 | 0.0315 | 2.205 | -0.001 (-1.56%) | 2,386,283 |
22 Jan 2014 | USD | 0.033 | 0.033 | 0.031 | 0.032 | 2.24 | +0 (+1.27%) | 264,810 |
21 Jan 2014 | USD | 0.0315 | 0.0327 | 0.031 | 0.0316 | 2.212 | -0 (-0.94%) | 693,288 |
20 Jan 2014 | USD | 0.0319 | 0.0319 | 0.0319 | 0.0319 | 2.233 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 0.0335 | 0.0335 | 0.03 | 0.0319 | 2.233 | -0.001 (-4.20%) | 1,178,585 |
16 Jan 2014 | USD | 0.0335 | 0.0345 | 0.031 | 0.0333 | 2.331 | -0 (-0.60%) | 227,292 |
15 Jan 2014 | USD | 0.033 | 0.0335 | 0.032 | 0.0335 | 2.345 | +0.002 (+6.35%) | 392,935 |
14 Jan 2014 | USD | 0.0315 | 0.033 | 0.0305 | 0.0315 | 2.205 | 0.0 (0.0%) | 1,077,988 |
13 Jan 2014 | USD | 0.032 | 0.0335 | 0.0305 | 0.0315 | 2.205 | -0.002 (-5.97%) | 516,421 |
10 Jan 2014 | USD | 0.0319 | 0.0339 | 0.031 | 0.0335 | 2.345 | +0.003 (+8.06%) | 459,301 |
9 Jan 2014 | USD | 0.0335 | 0.0335 | 0.03 | 0.031 | 2.17 | -0.002 (-6.91%) | 1,787,621 |
8 Jan 2014 | USD | 0.035 | 0.035 | 0.0316 | 0.0333 | 2.331 | -0.001 (-1.77%) | 218,101 |
7 Jan 2014 | USD | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 2.373 | 0.0 (0.0%) | 0 |
6 Jan 2014 | USD | 0.0334 | 0.034 | 0.0315 | 0.0339 | 2.373 | +0.002 (+7.62%) | 391,852 |
3 Jan 2014 | USD | 0.0338 | 0.0338 | 0.0311 | 0.0315 | 2.205 | -0.002 (-6.80%) | 302,250 |
2 Jan 2014 | USD | 0.0315 | 0.0338 | 0.031 | 0.0338 | 2.366 | +0.002 (+7.30%) | 661,105 |
1 Jan 2014 | USD | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 2.205 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 0.031 | 0.0323 | 0.031 | 0.0315 | 2.205 | +0.001 (+1.61%) | 549,532 |
30 Dec 2013 | USD | 0.0335 | 0.0335 | 0.031 | 0.031 | 2.17 | -0.005 (-13.89%) | 1,789,999 |
27 Dec 2013 | USD | 0.036 | 0.039 | 0.033 | 0.036 | 2.52 | 0.0 (0.0%) | 1,032,655 |
26 Dec 2013 | USD | 0.038 | 0.038 | 0.035 | 0.036 | 2.52 | -0.002 (-5.26%) | 1,304,761 |
25 Dec 2013 | USD | 0.038 | 0.038 | 0.038 | 0.038 | 2.66 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 0.038 | 0.041 | 0.0371 | 0.038 | 2.66 | +0.001 (+2.70%) | 462,278 |
23 Dec 2013 | USD | 0.039 | 0.039 | 0.0365 | 0.037 | 2.59 | -0.001 (-1.33%) | 959,415 |
20 Dec 2013 | USD | 0.0385 | 0.0405 | 0.037 | 0.0375 | 2.625 | -0.003 (-6.25%) | 506,728 |
19 Dec 2013 | USD | 0.04 | 0.041 | 0.0375 | 0.04 | 2.8 | 0.0 (0.0%) | 367,051 |