Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2013 | USD | 0.042 | 0.042 | 0.036 | 0.04 | 2.8 | +0.001 (+2.56%) | 1,664,776 |
17 Dec 2013 | USD | 0.0375 | 0.045 | 0.036 | 0.039 | 2.73 | -0.003 (-7.14%) | 2,384,098 |
16 Dec 2013 | USD | 0.038 | 0.042 | 0.0357 | 0.042 | 2.94 | +0.005 (+13.21%) | 519,560 |
13 Dec 2013 | USD | 0.037 | 0.0375 | 0.0355 | 0.0371 | 2.597 | -0 (-1.07%) | 986,474 |
12 Dec 2013 | USD | 0.038 | 0.038 | 0.0365 | 0.0375 | 2.625 | -0.001 (-2.34%) | 320,307 |
11 Dec 2013 | USD | 0.0388 | 0.0399 | 0.036 | 0.0384 | 2.688 | -0 (-1.03%) | 965,222 |
10 Dec 2013 | USD | 0.044 | 0.044 | 0.037 | 0.0388 | 2.716 | -0.004 (-9.77%) | 1,618,800 |
9 Dec 2013 | USD | 0.042 | 0.048 | 0.037 | 0.043 | 3.01 | +0.003 (+7.50%) | 3,278,186 |
6 Dec 2013 | USD | 0.0405 | 0.0445 | 0.037 | 0.04 | 2.8 | 0.0 (0.0%) | 3,390,593 |
5 Dec 2013 | USD | 0.041 | 0.0425 | 0.037 | 0.04 | 2.8 | -0.001 (-2.44%) | 975,732 |
4 Dec 2013 | USD | 0.047 | 0.047 | 0.038 | 0.041 | 2.87 | -0.006 (-12.77%) | 780,251 |
3 Dec 2013 | USD | 0.0515 | 0.052 | 0.047 | 0.047 | 3.29 | -0.004 (-8.74%) | 1,444,428 |
2 Dec 2013 | USD | 0.056 | 0.059 | 0.051 | 0.0515 | 3.605 | -0.004 (-8.04%) | 928,128 |
29 Nov 2013 | USD | 0.056 | 0.056 | 0.053 | 0.056 | 3.92 | +0.001 (+2.00%) | 200,890 |
28 Nov 2013 | USD | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 3.843 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 0.0567 | 0.0567 | 0.051 | 0.0549 | 3.843 | +0.002 (+4.57%) | 1,532,548 |
26 Nov 2013 | USD | 0.062 | 0.063 | 0.051 | 0.0525 | 3.675 | -0.011 (-16.67%) | 937,626 |
25 Nov 2013 | USD | 0.062 | 0.064 | 0.061 | 0.063 | 4.41 | -0.001 (-1.56%) | 136,191 |
22 Nov 2013 | USD | 0.066 | 0.067 | 0.057 | 0.064 | 4.48 | -0.002 (-3.03%) | 3,119,271 |
21 Nov 2013 | USD | 0.0661 | 0.07 | 0.062 | 0.066 | 4.62 | -0.009 (-11.41%) | 739,988 |
20 Nov 2013 | USD | 0.082 | 0.082 | 0.069 | 0.0745 | 5.215 | -0.003 (-3.25%) | 1,313,757 |
19 Nov 2013 | USD | 0.0675 | 0.08 | 0.05 | 0.077 | 5.39 | +0.012 (+18.46%) | 4,239,906 |
18 Nov 2013 | USD | 0.09 | 0.097 | 0.06 | 0.065 | 4.55 | -0.025 (-27.78%) | 2,562,211 |
15 Nov 2013 | USD | 0.12 | 0.13 | 0.065 | 0.09 | 6.3 | -0.028 (-23.73%) | 7,889,467 |
14 Nov 2013 | USD | 0.0834 | 0.12 | 0.077 | 0.118 | 8.26 | +0.046 (+65.03%) | 5,316,622 |
13 Nov 2013 | USD | 0.0459 | 0.074 | 0.045 | 0.0715 | 5.005 | +0.029 (+69.83%) | 4,637,516 |
12 Nov 2013 | USD | 0.031 | 0.0421 | 0.03 | 0.0421 | 2.947 | +0.012 (+38.03%) | 1,612,786 |
11 Nov 2013 | USD | 0.0257 | 0.0305 | 0.025 | 0.0305 | 2.135 | +0.005 (+17.76%) | 285,857 |
8 Nov 2013 | USD | 0.0259 | 0.0259 | 0.0246 | 0.0259 | 1.813 | +0.001 (+5.28%) | 120,483 |
7 Nov 2013 | USD | 0.0247 | 0.0259 | 0.0241 | 0.0246 | 1.722 | +0 (+0.41%) | 181,612 |