Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2012 | USD | 0.005 | 0.007 | 0.0045 | 0.0065 | 5.525 | +0.001 (+22.64%) | 113,952,159 |
8 Oct 2012 | USD | 0.0054 | 0.0056 | 0.0052 | 0.0053 | 4.505 | -0 (-3.64%) | 10,122,114 |
5 Oct 2012 | USD | 0.0055 | 0.0059 | 0.0053 | 0.0055 | 4.675 | +0 (+3.77%) | 11,324,769 |
4 Oct 2012 | USD | 0.0057 | 0.0057 | 0.0053 | 0.0053 | 4.505 | -0 (-7.02%) | 12,591,506 |
3 Oct 2012 | USD | 0.006 | 0.006 | 0.0053 | 0.0057 | 4.845 | -0 (-1.72%) | 13,552,120 |
2 Oct 2012 | USD | 0.0063 | 0.0063 | 0.0056 | 0.0058 | 4.93 | -0 (-3.33%) | 7,957,470 |
1 Oct 2012 | USD | 0.0064 | 0.0065 | 0.0059 | 0.006 | 5.1 | -0 (-6.25%) | 15,194,876 |
28 Sep 2012 | USD | 0.0065 | 0.0065 | 0.0063 | 0.0064 | 5.44 | -0 (-1.54%) | 14,318,456 |
27 Sep 2012 | USD | 0.0068 | 0.0069 | 0.0062 | 0.0065 | 5.525 | +0 (+3.17%) | 14,425,283 |
26 Sep 2012 | USD | 0.0065 | 0.007 | 0.0059 | 0.0063 | 5.355 | 0.0 (0.0%) | 15,860,172 |
25 Sep 2012 | USD | 0.0069 | 0.007 | 0.006 | 0.0063 | 5.355 | -0.001 (-10.00%) | 26,900,105 |
24 Sep 2012 | USD | 0.007 | 0.0074 | 0.0067 | 0.007 | 5.95 | 0.0 (0.0%) | 11,861,771 |
21 Sep 2012 | USD | 0.008 | 0.008 | 0.0065 | 0.007 | 5.95 | -0.001 (-10.26%) | 29,397,459 |
20 Sep 2012 | USD | 0.0083 | 0.0085 | 0.0073 | 0.0078 | 6.63 | -0.001 (-9.30%) | 17,077,135 |
19 Sep 2012 | USD | 0.0094 | 0.0094 | 0.0084 | 0.0086 | 7.31 | -0.001 (-6.52%) | 3,929,056 |
18 Sep 2012 | USD | 0.0093 | 0.01 | 0.0085 | 0.0092 | 7.82 | -0 (-3.16%) | 7,919,086 |
17 Sep 2012 | USD | 0.0101 | 0.0107 | 0.0095 | 0.0095 | 8.075 | -0.001 (-5%) | 2,613,759 |
14 Sep 2012 | USD | 0.0095 | 0.0106 | 0.0089 | 0.01 | 8.5 | +0.001 (+5.26%) | 5,235,970 |
13 Sep 2012 | USD | 0.01 | 0.01 | 0.0091 | 0.0095 | 8.075 | -0.001 (-5.94%) | 10,171,208 |
12 Sep 2012 | USD | 0.0099 | 0.0103 | 0.0099 | 0.0101 | 8.585 | 0.0 (0.0%) | 3,431,576 |
11 Sep 2012 | USD | 0.0097 | 0.0102 | 0.0096 | 0.0101 | 8.585 | 0.0 (0.0%) | 980,172 |
10 Sep 2012 | USD | 0.0095 | 0.011 | 0.009 | 0.0101 | 8.585 | +0 (+1%) | 3,832,510 |
7 Sep 2012 | USD | 0.0105 | 0.0106 | 0.009 | 0.01 | 8.5 | -0 (-0.99%) | 13,275,642 |
6 Sep 2012 | USD | 0.0115 | 0.0115 | 0.01 | 0.0101 | 8.585 | -0.001 (-10.62%) | 6,292,618 |
5 Sep 2012 | USD | 0.0119 | 0.0119 | 0.0111 | 0.0113 | 9.605 | -0 (-1.74%) | 3,967,322 |
4 Sep 2012 | USD | 0.0124 | 0.0124 | 0.011 | 0.0115 | 9.775 | -0 (-1.71%) | 2,984,528 |
3 Sep 2012 | USD | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 9.945 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 0.0119 | 0.0121 | 0.0112 | 0.0117 | 9.945 | -0 (-2.50%) | 3,940,858 |
30 Aug 2012 | USD | 0.012 | 0.0135 | 0.0115 | 0.012 | 10.2 | 0.0 (0.0%) | 6,066,475 |
29 Aug 2012 | USD | 0.0127 | 0.0148 | 0.0111 | 0.012 | 10.2 | +0.001 (+9.09%) | 14,410,033 |