Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | USD | 0.925 | 0.925 | 0.18 | 0.2 | 0.2 | -0.028 (-12.28%) | 6,378 |
9 Dec 2014 | USD | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | +0.048 (+26.67%) | 250 |
8 Dec 2014 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.054 (-23.08%) | 3,650 |
5 Dec 2014 | USD | 0.238 | 0.24 | 0.18 | 0.234 | 0.234 | +0.054 (+30%) | 7,057 |
4 Dec 2014 | USD | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -0.02 (-10%) | 127,730 |
3 Dec 2014 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.05 (+33.33%) | 3,608 |
2 Dec 2014 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.15 (-50%) | 293 |
1 Dec 2014 | USD | 0.23 | 0.3 | 0.15 | 0.3 | 0.3 | +0.05 (+20%) | 14,273 |
28 Nov 2014 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 90 |
27 Nov 2014 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 2,500 |
25 Nov 2014 | USD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,251 |
24 Nov 2014 | USD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | -0.035 (-12.07%) | 8,600 |
21 Nov 2014 | USD | 0.29 | 0.29 | 0.25 | 0.29 | 0.29 | 0.0 (0.0%) | 5,654 |
20 Nov 2014 | USD | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | +0.04 (+16.00%) | 42,570 |
19 Nov 2014 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 7,466 |
18 Nov 2014 | USD | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 12,051 |
17 Nov 2014 | USD | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 12,900 |
14 Nov 2014 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.03 (+13.64%) | 500 |
13 Nov 2014 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.01 (+4.76%) | 26,648 |
12 Nov 2014 | USD | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 5,965 |
11 Nov 2014 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 8,770 |
10 Nov 2014 | USD | 0.15 | 0.27 | 0.15 | 0.2 | 0.2 | +0.05 (+33.33%) | 114,637 |
7 Nov 2014 | USD | 0.15 | 0.172 | 0.15 | 0.15 | 0.15 | -0.055 (-26.83%) | 19,550 |
6 Nov 2014 | USD | 0.205 | 0.205 | 0.18 | 0.205 | 0.205 | 0.0 (0.0%) | 7,090 |
5 Nov 2014 | USD | 0.25 | 0.25 | 0.15 | 0.205 | 0.205 | +0.045 (+28.13%) | 21,916 |
4 Nov 2014 | USD | 0.16 | 0.163 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 11,488 |
3 Nov 2014 | USD | 0.16 | 0.45 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 5,147 |
31 Oct 2014 | USD | 0.17 | 0.21 | 0.112 | 0.16 | 0.16 | -0.05 (-23.81%) | 3,107 |
30 Oct 2014 | USD | 0.2 | 0.21 | 0.16 | 0.21 | 0.21 | -0.01 (-4.55%) | 7,006 |