Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | USD | 0.045 | 0.045 | 0.038 | 0.04 | 0.04 | -0.005 (-11.11%) | 601,685 |
2 Oct 2013 | USD | 0.045 | 0.0475 | 0.038 | 0.045 | 0.045 | +0.003 (+7.14%) | 1,093,431 |
1 Oct 2013 | USD | 0.0385 | 0.044 | 0.035 | 0.042 | 0.042 | +0.009 (+29.23%) | 1,021,539 |
30 Sep 2013 | USD | 0.035 | 0.039 | 0.0295 | 0.0325 | 0.0325 | +0.003 (+8.33%) | 1,001,212 |
27 Sep 2013 | USD | 0.0199 | 0.03 | 0.018 | 0.03 | 0.03 | +0.01 (+50.75%) | 1,690,656 |
26 Sep 2013 | USD | 0.018 | 0.02 | 0.018 | 0.0199 | 0.0199 | +0.002 (+10.56%) | 447,093 |
25 Sep 2013 | USD | 0.0155 | 0.02 | 0.015 | 0.018 | 0.018 | +0.003 (+20%) | 3,287,290 |
24 Sep 2013 | USD | 0.013 | 0.0157 | 0.013 | 0.015 | 0.015 | 0.0 (0.0%) | 694,867 |
23 Sep 2013 | USD | 0.014 | 0.016 | 0.0111 | 0.015 | 0.015 | 0.0 (0.0%) | 211,276 |
20 Sep 2013 | USD | 0.0111 | 0.016 | 0.0111 | 0.015 | 0.015 | +0.002 (+15.38%) | 344,504 |
19 Sep 2013 | USD | 0.013 | 0.013 | 0.0111 | 0.013 | 0.013 | -0.001 (-3.70%) | 76,750 |
18 Sep 2013 | USD | 0.014 | 0.014 | 0.01 | 0.0135 | 0.0135 | -0.001 (-6.90%) | 154,000 |
17 Sep 2013 | USD | 0.0135 | 0.0145 | 0.0135 | 0.0145 | 0.0145 | +0.001 (+3.57%) | 128,000 |
16 Sep 2013 | USD | 0.014 | 0.014 | 0.0131 | 0.014 | 0.014 | -0.001 (-6.67%) | 123,600 |
13 Sep 2013 | USD | 0.014 | 0.016 | 0.014 | 0.015 | 0.015 | +0.001 (+7.14%) | 438,600 |
12 Sep 2013 | USD | 0.015 | 0.016 | 0.014 | 0.014 | 0.014 | -0.002 (-12.50%) | 237,469 |
11 Sep 2013 | USD | 0.0165 | 0.0165 | 0.015 | 0.016 | 0.016 | -0.001 (-3.03%) | 599,529 |
10 Sep 2013 | USD | 0.0187 | 0.0187 | 0.016 | 0.0165 | 0.0165 | -0.002 (-11.29%) | 504,269 |
9 Sep 2013 | USD | 0.0161 | 0.0189 | 0.016 | 0.0186 | 0.0186 | +0.002 (+12.73%) | 498,569 |
6 Sep 2013 | USD | 0.021 | 0.021 | 0.0165 | 0.0165 | 0.0165 | +0.001 (+3.13%) | 503,982 |
5 Sep 2013 | USD | 0.0161 | 0.0161 | 0.016 | 0.016 | 0.016 | +0 (+1.91%) | 93,000 |
4 Sep 2013 | USD | 0.0198 | 0.0198 | 0.0154 | 0.0157 | 0.0157 | -0.004 (-20.71%) | 186,983 |
3 Sep 2013 | USD | 0.017 | 0.021 | 0.015 | 0.0198 | 0.0198 | +0.003 (+16.47%) | 639,036 |
2 Sep 2013 | USD | 0.017 | 0.017 | 0.017 | 0.017 | 0.017 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 0.0198 | 0.0198 | 0.016 | 0.017 | 0.017 | -0.003 (-15%) | 273,500 |
29 Aug 2013 | USD | 0.0138 | 0.022 | 0.012 | 0.02 | 0.02 | +0.006 (+48.15%) | 682,900 |
28 Aug 2013 | USD | 0.0139 | 0.0139 | 0.0102 | 0.0135 | 0.0135 | 0.0 (0.0%) | 158,146 |
27 Aug 2013 | USD | 0.0125 | 0.0135 | 0.01 | 0.0135 | 0.0135 | +0.001 (+3.85%) | 94,800 |
26 Aug 2013 | USD | 0.014 | 0.014 | 0.013 | 0.013 | 0.013 | -0.001 (-7.14%) | 62,500 |
23 Aug 2013 | USD | 0.014 | 0.0145 | 0.0131 | 0.014 | 0.014 | -0.001 (-3.45%) | 121,060 |