Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | USD | 0.12 | 0.14 | 0.12 | 0.1392 | 0.1392 | +0.009 (+7.08%) | 287,114 |
5 Sep 2014 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.008 (+6.91%) | 15,000 |
4 Sep 2014 | USD | 0.131 | 0.131 | 0.1216 | 0.1216 | 0.1216 | -0.011 (-8.50%) | 14,999 |
3 Sep 2014 | USD | 0.1308 | 0.1329 | 0.126 | 0.1329 | 0.1329 | -0.003 (-1.85%) | 11,150 |
2 Sep 2014 | USD | 0.119 | 0.138 | 0.119 | 0.1354 | 0.1354 | -0.005 (-3.63%) | 18,200 |
1 Sep 2014 | USD | 0.1405 | 0.1405 | 0.1405 | 0.1405 | 0.1405 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 0.1499 | 0.1499 | 0.1263 | 0.1405 | 0.1405 | -0.007 (-5.07%) | 42,500 |
28 Aug 2014 | USD | 0.146 | 0.15 | 0.1219 | 0.148 | 0.148 | +0.011 (+8.03%) | 145,600 |
27 Aug 2014 | USD | 0.15 | 0.15 | 0.137 | 0.137 | 0.137 | -0.016 (-10.57%) | 16,000 |
26 Aug 2014 | USD | 0.154 | 0.154 | 0.1487 | 0.1532 | 0.1532 | +0.009 (+6.54%) | 104,500 |
25 Aug 2014 | USD | 0.164 | 0.164 | 0.1438 | 0.1438 | 0.1438 | -0 (-0.14%) | 15,050 |
22 Aug 2014 | USD | 0.159 | 0.165 | 0.144 | 0.144 | 0.144 | +0.004 (+3.15%) | 130,073 |
21 Aug 2014 | USD | 0.1329 | 0.14 | 0.128 | 0.1396 | 0.1396 | +0.009 (+6.56%) | 238,849 |
20 Aug 2014 | USD | 0.1256 | 0.131 | 0.1256 | 0.131 | 0.131 | +0.007 (+5.73%) | 114,333 |
19 Aug 2014 | USD | 0.1166 | 0.1239 | 0.1166 | 0.1239 | 0.1239 | +0.012 (+10.43%) | 519,499 |
18 Aug 2014 | USD | 0.1173 | 0.1173 | 0.11 | 0.1122 | 0.1122 | -0.006 (-5.08%) | 16,000 |
15 Aug 2014 | USD | 0.1146 | 0.1197 | 0.112 | 0.1182 | 0.1182 | +0.003 (+2.87%) | 19,400 |
14 Aug 2014 | USD | 0.1148 | 0.1149 | 0.105 | 0.1149 | 0.1149 | +0 (+0.09%) | 92,000 |
13 Aug 2014 | USD | 0.11 | 0.117 | 0.105 | 0.1148 | 0.1148 | -0.003 (-2.71%) | 89,900 |
12 Aug 2014 | USD | 0.1168 | 0.12 | 0.1168 | 0.118 | 0.118 | +0.003 (+2.61%) | 46,400 |
11 Aug 2014 | USD | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | -0.002 (-1.71%) | 11,500 |
8 Aug 2014 | USD | 0.12 | 0.12 | 0.117 | 0.117 | 0.117 | +0.001 (+0.86%) | 39,500 |
7 Aug 2014 | USD | 0.119 | 0.12 | 0.116 | 0.116 | 0.116 | -0.004 (-2.93%) | 30,000 |
6 Aug 2014 | USD | 0.115 | 0.12 | 0.1124 | 0.1195 | 0.1195 | +0.001 (+0.42%) | 20,000 |
5 Aug 2014 | USD | 0.119 | 0.119 | 0.119 | 0.119 | 0.119 | +0.009 (+8.18%) | 3,500 |
4 Aug 2014 | USD | 0.1149 | 0.1149 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 26,000 |
1 Aug 2014 | USD | 0.105 | 0.115 | 0.105 | 0.115 | 0.115 | +0.01 (+9.52%) | 22,826 |
31 Jul 2014 | USD | 0.101 | 0.105 | 0.0892 | 0.105 | 0.105 | -0.003 (-2.78%) | 108,000 |
30 Jul 2014 | USD | 0.104 | 0.1125 | 0.0943 | 0.108 | 0.108 | -0.006 (-5.26%) | 38,900 |
29 Jul 2014 | USD | 0.1089 | 0.115 | 0.103 | 0.114 | 0.114 | +0.012 (+11.44%) | 220,900 |