Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2013 | USD | 0.0508 | 0.056 | 0.0422 | 0.045 | 3.15 | -0.002 (-4.26%) | 3,959,972 |
24 Sep 2013 | USD | 0.0465 | 0.052 | 0.042 | 0.047 | 3.29 | +0.005 (+11.90%) | 898,148 |
23 Sep 2013 | USD | 0.045 | 0.05 | 0.042 | 0.042 | 2.94 | -0.006 (-12.50%) | 320,535 |
20 Sep 2013 | USD | 0.0439 | 0.052 | 0.041 | 0.048 | 3.36 | +0.007 (+17.07%) | 277,440 |
19 Sep 2013 | USD | 0.0448 | 0.047 | 0.0395 | 0.041 | 2.87 | -0.004 (-8.89%) | 1,728,422 |
18 Sep 2013 | USD | 0.0489 | 0.0489 | 0.045 | 0.045 | 3.15 | +0.002 (+3.45%) | 498,213 |
17 Sep 2013 | USD | 0.044 | 0.0445 | 0.042 | 0.0435 | 3.045 | -0.002 (-3.33%) | 638,691 |
16 Sep 2013 | USD | 0.049 | 0.049 | 0.041 | 0.045 | 3.15 | -0.005 (-9.82%) | 1,253,803 |
13 Sep 2013 | USD | 0.0519 | 0.0519 | 0.041 | 0.0499 | 3.493 | -0.002 (-3.85%) | 363,104 |
12 Sep 2013 | USD | 0.05 | 0.054 | 0.046 | 0.0519 | 3.633 | +0.002 (+3.80%) | 628,846 |
11 Sep 2013 | USD | 0.0535 | 0.0545 | 0.049 | 0.05 | 3.5 | -0.002 (-3.85%) | 760,673 |
10 Sep 2013 | USD | 0.0564 | 0.0564 | 0.052 | 0.052 | 3.64 | -0.004 (-6.31%) | 327,554 |
9 Sep 2013 | USD | 0.0546 | 0.057 | 0.0546 | 0.0555 | 3.885 | +0.001 (+1.46%) | 441,243 |
6 Sep 2013 | USD | 0.0555 | 0.0575 | 0.052 | 0.0547 | 3.829 | -0.001 (-1.44%) | 1,115,681 |
5 Sep 2013 | USD | 0.053 | 0.0555 | 0.053 | 0.0555 | 3.885 | +0.004 (+6.73%) | 315,017 |
4 Sep 2013 | USD | 0.0523 | 0.0523 | 0.05 | 0.052 | 3.64 | +0.002 (+4.00%) | 251,379 |
3 Sep 2013 | USD | 0.0539 | 0.06 | 0.05 | 0.05 | 3.5 | -0.002 (-3.85%) | 1,259,889 |
2 Sep 2013 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 3.64 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 0.052 | 0.053 | 0.0511 | 0.052 | 3.64 | 0.0 (0.0%) | 189,392 |
29 Aug 2013 | USD | 0.054 | 0.0559 | 0.051 | 0.052 | 3.64 | +0.001 (+2.36%) | 476,291 |
28 Aug 2013 | USD | 0.06 | 0.06 | 0.048 | 0.0508 | 3.556 | -0.009 (-15.33%) | 1,608,958 |
27 Aug 2013 | USD | 0.063 | 0.063 | 0.055 | 0.06 | 4.2 | 0.0 (0.0%) | 1,311,472 |
26 Aug 2013 | USD | 0.066 | 0.067 | 0.0592 | 0.06 | 4.2 | -0 (-0.17%) | 703,876 |
23 Aug 2013 | USD | 0.0674 | 0.068 | 0.058 | 0.0601 | 4.207 | +0 (+0.17%) | 1,831,016 |
22 Aug 2013 | USD | 0.0608 | 0.0685 | 0.059 | 0.06 | 4.2 | +0.002 (+3.45%) | 602,355 |
21 Aug 2013 | USD | 0.059 | 0.062 | 0.057 | 0.058 | 4.06 | -0.002 (-2.52%) | 527,451 |
20 Aug 2013 | USD | 0.0589 | 0.062 | 0.051 | 0.0595 | 4.165 | +0.001 (+0.85%) | 2,283,013 |
19 Aug 2013 | USD | 0.06 | 0.0645 | 0.055 | 0.059 | 4.13 | -0.001 (-1.17%) | 1,441,247 |
16 Aug 2013 | USD | 0.0576 | 0.06 | 0.054 | 0.0597 | 4.179 | +0.002 (+3.83%) | 1,298,270 |
15 Aug 2013 | USD | 0.055 | 0.062 | 0.052 | 0.0575 | 4.025 | +0.003 (+4.55%) | 1,329,072 |