Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2013 | USD | 0.24 | 0.32 | 0.24 | 0.3 | 0.3 | +0.05 (+20%) | 546,609 |
30 Dec 2013 | USD | 0.23 | 0.27 | 0.21 | 0.25 | 0.25 | +0.004 (+1.63%) | 131,050 |
27 Dec 2013 | USD | 0.22 | 0.246 | 0.201 | 0.246 | 0.246 | +0.006 (+2.50%) | 110,070 |
26 Dec 2013 | USD | 0.21 | 0.24 | 0.2 | 0.24 | 0.24 | +0.03 (+14.29%) | 58,200 |
25 Dec 2013 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -0.01 (-4.55%) | 78,000 |
23 Dec 2013 | USD | 0.21 | 0.25 | 0.2 | 0.22 | 0.22 | -0.02 (-8.33%) | 164,200 |
20 Dec 2013 | USD | 0.23 | 0.24 | 0.17 | 0.24 | 0.24 | +0.005 (+2.13%) | 74,158 |
19 Dec 2013 | USD | 0.165 | 0.27 | 0.157 | 0.235 | 0.235 | +0.06 (+34.29%) | 675,732 |
18 Dec 2013 | USD | 0.21 | 0.21 | 0.14 | 0.175 | 0.175 | -0.035 (-16.67%) | 178,734 |
17 Dec 2013 | USD | 0.204 | 0.22 | 0.161 | 0.21 | 0.21 | -0.02 (-8.70%) | 171,300 |
16 Dec 2013 | USD | 0.165 | 0.255 | 0.156 | 0.23 | 0.23 | +0.07 (+43.75%) | 588,619 |
13 Dec 2013 | USD | 0.145 | 0.16 | 0.14 | 0.16 | 0.16 | +0.02 (+14.29%) | 521,407 |
12 Dec 2013 | USD | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | -0.016 (-10.26%) | 366,300 |
11 Dec 2013 | USD | 0.12 | 0.163 | 0.11 | 0.156 | 0.156 | +0.036 (+30.00%) | 599,100 |
10 Dec 2013 | USD | 0.11 | 0.12 | 0.1 | 0.12 | 0.12 | -0.011 (-8.40%) | 263,500 |
9 Dec 2013 | USD | 0.08 | 0.131 | 0.08 | 0.131 | 0.131 | +0.044 (+50.57%) | 167,899 |
6 Dec 2013 | USD | 0.085 | 0.09 | 0.085 | 0.087 | 0.087 | +0.007 (+8.75%) | 173,682 |
5 Dec 2013 | USD | 0.0796 | 0.08 | 0.078 | 0.08 | 0.08 | 0.0 (0.0%) | 157,000 |
4 Dec 2013 | USD | 0.08 | 0.083 | 0.08 | 0.08 | 0.08 | +0.005 (+6.67%) | 63,433 |
3 Dec 2013 | USD | 0.083 | 0.083 | 0.075 | 0.075 | 0.075 | -0.007 (-8.54%) | 109,000 |
2 Dec 2013 | USD | 0.088 | 0.088 | 0.082 | 0.082 | 0.082 | -0.006 (-6.82%) | 24,818 |
29 Nov 2013 | USD | 0.087 | 0.088 | 0.087 | 0.088 | 0.088 | +0.003 (+3.53%) | 54,857 |
28 Nov 2013 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 0.086 | 0.088 | 0.085 | 0.085 | 0.085 | +0.004 (+4.94%) | 104,800 |
26 Nov 2013 | USD | 0.081 | 0.081 | 0.081 | 0.081 | 0.081 | 0.0 (0.0%) | 0 |
25 Nov 2013 | USD | 0.081 | 0.081 | 0.081 | 0.081 | 0.081 | 0.0 (0.0%) | 0 |
22 Nov 2013 | USD | 0.071 | 0.081 | 0.071 | 0.081 | 0.081 | -0.004 (-4.71%) | 90,000 |
21 Nov 2013 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | -0.02 (-19.05%) | 7,470 |
20 Nov 2013 | USD | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | +0.015 (+16.67%) | 393 |