Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2014 | USD | 0.41 | 0.41 | 0.365 | 0.399 | 0.399 | +0.019 (+5%) | 116,820 |
16 Jun 2014 | USD | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -0.025 (-6.17%) | 12,724 |
13 Jun 2014 | USD | 0.39 | 0.41 | 0.38 | 0.405 | 0.405 | +0.015 (+3.85%) | 7,327 |
12 Jun 2014 | USD | 0.381 | 0.41 | 0.381 | 0.39 | 0.39 | +0.01 (+2.63%) | 5,157 |
11 Jun 2014 | USD | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 31,071 |
10 Jun 2014 | USD | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 21,798 |
9 Jun 2014 | USD | 0.4199 | 0.4199 | 0.38 | 0.38 | 0.38 | -0.04 (-9.50%) | 19,244 |
6 Jun 2014 | USD | 0.4 | 0.4199 | 0.38 | 0.4199 | 0.4199 | +0.02 (+4.98%) | 31,775 |
5 Jun 2014 | USD | 0.399 | 0.4 | 0.38 | 0.4 | 0.4 | +0.001 (+0.25%) | 38,325 |
4 Jun 2014 | USD | 0.38 | 0.399 | 0.37 | 0.399 | 0.399 | +0.014 (+3.64%) | 36,420 |
3 Jun 2014 | USD | 0.4 | 0.41 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 28,131 |
2 Jun 2014 | USD | 0.4161 | 0.4199 | 0.38 | 0.4 | 0.4 | -0.02 (-4.76%) | 28,411 |
30 May 2014 | USD | 0.3704 | 0.42 | 0.3704 | 0.42 | 0.42 | +0.02 (+5%) | 21,683 |
29 May 2014 | USD | 0.412 | 0.43 | 0.37 | 0.4 | 0.4 | -0.013 (-3.15%) | 60,732 |
28 May 2014 | USD | 0.4177 | 0.4355 | 0.4 | 0.413 | 0.413 | -0.012 (-2.82%) | 52,569 |
27 May 2014 | USD | 0.42 | 0.429 | 0.4 | 0.425 | 0.425 | +0.05 (+13.33%) | 68,604 |
26 May 2014 | USD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 0.43 | 0.43 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 42,504 |
22 May 2014 | USD | 0.432 | 0.44 | 0.36 | 0.365 | 0.365 | -0.09 (-19.78%) | 194,695 |
21 May 2014 | USD | 0.475 | 0.475 | 0.431 | 0.455 | 0.455 | +0.015 (+3.41%) | 14,290 |
20 May 2014 | USD | 0.435 | 0.49 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 80,812 |
19 May 2014 | USD | 0.49 | 0.49 | 0.435 | 0.435 | 0.435 | -0.055 (-11.22%) | 109,807 |
16 May 2014 | USD | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | 0.0 (0.0%) | 42,833 |
15 May 2014 | USD | 0.49 | 0.49 | 0.4631 | 0.49 | 0.49 | +0.028 (+6.04%) | 26,988 |
14 May 2014 | USD | 0.491 | 0.5 | 0.46 | 0.4621 | 0.4621 | -0.029 (-5.89%) | 22,899 |
13 May 2014 | USD | 0.51 | 0.515 | 0.475 | 0.491 | 0.491 | +0.001 (+0.20%) | 36,930 |
12 May 2014 | USD | 0.485 | 0.5 | 0.451 | 0.49 | 0.49 | 0.0 (0.0%) | 63,495 |
9 May 2014 | USD | 0.4875 | 0.49 | 0.45 | 0.49 | 0.49 | +0.003 (+0.51%) | 54,070 |
8 May 2014 | USD | 0.51 | 0.51 | 0.473 | 0.4875 | 0.4875 | -0.003 (-0.51%) | 50,071 |
7 May 2014 | USD | 0.5 | 0.5 | 0.473 | 0.49 | 0.49 | +0.005 (+1.03%) | 23,293 |