Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2012 | USD | 0.0061 | 0.0062 | 0.0061 | 0.0062 | 6.2 | 0.0 (0.0%) | 546,000 |
1 Oct 2012 | USD | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 6.2 | +0 (+3.33%) | 428,000 |
28 Sep 2012 | USD | 0.006 | 0.006 | 0.0055 | 0.006 | 6 | -0.001 (-7.69%) | 473,000 |
27 Sep 2012 | USD | 0.006 | 0.0065 | 0.0059 | 0.0065 | 6.5 | -0.002 (-23.53%) | 3,110,000 |
26 Sep 2012 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 8.5 | 0.0 (0.0%) | 0 |
25 Sep 2012 | USD | 0.006 | 0.0085 | 0.006 | 0.0085 | 8.5 | +0.003 (+46.55%) | 299,909 |
24 Sep 2012 | USD | 0.0057 | 0.0059 | 0.0057 | 0.0058 | 5.8 | +0 (+1.75%) | 1,859,254 |
21 Sep 2012 | USD | 0.0051 | 0.0057 | 0.005 | 0.0057 | 5.7 | +0 (+3.64%) | 1,505,000 |
20 Sep 2012 | USD | 0.0051 | 0.0058 | 0.005 | 0.0055 | 5.5 | +0.001 (+10.00%) | 4,609,545 |
19 Sep 2012 | USD | 0.0055 | 0.0062 | 0.005 | 0.005 | 5 | -0 (-5.66%) | 4,649,815 |
18 Sep 2012 | USD | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 5.3 | -0 (-3.64%) | 144,000 |
17 Sep 2012 | USD | 0.0053 | 0.0055 | 0.0053 | 0.0055 | 5.5 | +0 (+3.77%) | 300,000 |
14 Sep 2012 | USD | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 5.3 | +0.001 (+32.50%) | 15,051 |
13 Sep 2012 | USD | 0.0045 | 0.0045 | 0.0038 | 0.004 | 4 | -0.002 (-27.27%) | 1,337,428 |
12 Sep 2012 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 5.5 | -0.001 (-11.29%) | 105,000 |
11 Sep 2012 | USD | 0.0047 | 0.0062 | 0.0046 | 0.0062 | 6.2 | +0.001 (+19.23%) | 1,750,000 |
10 Sep 2012 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 5.2 | 0.0 (0.0%) | 0 |
7 Sep 2012 | USD | 0.0051 | 0.0052 | 0.0051 | 0.0052 | 5.2 | +0 (+1.96%) | 504,991 |
6 Sep 2012 | USD | 0.0051 | 0.006 | 0.0051 | 0.0051 | 5.1 | +0.001 (+13.33%) | 1,450,000 |
5 Sep 2012 | USD | 0.0051 | 0.0051 | 0.0045 | 0.0045 | 4.5 | -0.001 (-13.46%) | 293,313 |
4 Sep 2012 | USD | 0.006 | 0.006 | 0.0052 | 0.0052 | 5.2 | -0.001 (-11.86%) | 392,387 |
3 Sep 2012 | USD | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 5.9 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 0.0032 | 0.006 | 0.0028 | 0.0059 | 5.9 | +0.003 (+78.79%) | 12,573,632 |
30 Aug 2012 | USD | 0.0036 | 0.0038 | 0.003 | 0.0033 | 3.3 | -0 (-8.33%) | 4,205,000 |
29 Aug 2012 | USD | 0.0034 | 0.0041 | 0.0034 | 0.0036 | 3.6 | -0.001 (-14.29%) | 7,420,335 |
28 Aug 2012 | USD | 0.0045 | 0.0045 | 0.0035 | 0.0042 | 4.2 | -0.002 (-28.81%) | 2,113,000 |
27 Aug 2012 | USD | 0.0051 | 0.006 | 0.0045 | 0.0059 | 5.9 | +0.001 (+15.69%) | 3,272,100 |
24 Aug 2012 | USD | 0.005 | 0.0051 | 0.003 | 0.0051 | 5.1 | +0 (+6.25%) | 3,857,700 |
23 Aug 2012 | USD | 0.005 | 0.0054 | 0.0048 | 0.0048 | 4.8 | +0 (+6.67%) | 2,652,300 |
22 Aug 2012 | USD | 0.005 | 0.0055 | 0.0041 | 0.0045 | 4.5 | -0 (-6.25%) | 6,526,522 |