Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2012 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 230 | 0.0 (0.0%) | 0 |
23 Aug 2012 | USD | 0.225 | 0.23 | 0.225 | 0.23 | 230 | 0.0 (0.0%) | 1,778 |
22 Aug 2012 | USD | 0.235 | 0.235 | 0.23 | 0.23 | 230 | -0.005 (-2.13%) | 14,990 |
21 Aug 2012 | USD | 0.24 | 0.24 | 0.215 | 0.235 | 235 | -0.005 (-2.08%) | 20,645 |
20 Aug 2012 | USD | 0.26 | 0.26 | 0.24 | 0.24 | 240 | 0.0 (0.0%) | 3,371 |
17 Aug 2012 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 240 | 0.0 (0.0%) | 0 |
16 Aug 2012 | USD | 0.24 | 0.24 | 0.225 | 0.24 | 240 | -0.005 (-2.04%) | 7,920 |
15 Aug 2012 | USD | 0.29 | 0.31 | 0.235 | 0.245 | 245 | -0.005 (-2%) | 100,268 |
14 Aug 2012 | USD | 0.225 | 0.29 | 0.225 | 0.25 | 250 | -0.015 (-5.66%) | 60,300 |
13 Aug 2012 | USD | 0.25 | 0.265 | 0.205 | 0.265 | 265 | -0.015 (-5.36%) | 65,560 |
10 Aug 2012 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 280 | +0.005 (+1.82%) | 5,000 |
9 Aug 2012 | USD | 0.29 | 0.3 | 0.25 | 0.275 | 275 | -0.005 (-1.79%) | 55,010 |
8 Aug 2012 | USD | 0.34 | 0.34 | 0.25 | 0.28 | 280 | -0.03 (-9.68%) | 883,310 |
7 Aug 2012 | USD | 0.27 | 0.34 | 0.26 | 0.31 | 310 | +0.05 (+19.23%) | 1,321,919 |
6 Aug 2012 | USD | 0.21 | 0.28 | 0.21 | 0.26 | 260 | +0.05 (+23.81%) | 28,870 |
3 Aug 2012 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 210 | -0.078 (-27.08%) | 5,270 |
2 Aug 2012 | USD | 0.23 | 0.29 | 0.22 | 0.288 | 288 | +0.038 (+15.20%) | 12,587 |
1 Aug 2012 | USD | 0.23 | 0.25 | 0.23 | 0.25 | 250 | +0.03 (+13.64%) | 15,450 |
31 Jul 2012 | USD | 0.25 | 0.25 | 0.22 | 0.22 | 220 | 0.0 (0.0%) | 12,201 |
30 Jul 2012 | USD | 0.19 | 0.22 | 0.19 | 0.22 | 220 | +0.03 (+15.79%) | 13,493 |
27 Jul 2012 | USD | 0.25 | 0.27 | 0.19 | 0.19 | 190 | -0.06 (-24%) | 67,940 |
26 Jul 2012 | USD | 0.27 | 0.35 | 0.25 | 0.25 | 250 | -0.03 (-10.71%) | 397,864 |
25 Jul 2012 | USD | 0.39 | 0.44 | 0.25 | 0.28 | 280 | -0.07 (-20%) | 138,726 |
24 Jul 2012 | USD | 0.495 | 0.5 | 0.21 | 0.35 | 350 | -0.16 (-31.37%) | 235,418 |
23 Jul 2012 | USD | 0.5 | 0.53 | 0.43 | 0.51 | 510 | +0.01 (+2%) | 698,261 |
20 Jul 2012 | USD | 0.46 | 0.5 | 0.46 | 0.5 | 500 | +0.05 (+11.11%) | 184,925 |
19 Jul 2012 | USD | 0.48 | 0.48 | 0.45 | 0.45 | 450 | -0.03 (-6.25%) | 97,770 |
18 Jul 2012 | USD | 0.45 | 0.48 | 0.45 | 0.48 | 480 | +0.03 (+6.67%) | 80,500 |
17 Jul 2012 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 450 | 0.0 (0.0%) | 12,000 |
16 Jul 2012 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 450 | 0.0 (0.0%) | 26,425 |