Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2012 | USD | 0.0053 | 0.0053 | 0.0045 | 0.0048 | 4.8 | -0.001 (-9.43%) | 5,175,000 |
20 Aug 2012 | USD | 0.0055 | 0.006 | 0.005 | 0.0053 | 5.3 | -0.002 (-22.06%) | 3,188,307 |
17 Aug 2012 | USD | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 6.8 | 0.0 (0.0%) | 0 |
16 Aug 2012 | USD | 0.0069 | 0.0069 | 0.0068 | 0.0068 | 6.8 | +0.001 (+19.30%) | 205,700 |
15 Aug 2012 | USD | 0.006 | 0.006 | 0.0055 | 0.0057 | 5.7 | -0.001 (-18.57%) | 1,560,000 |
14 Aug 2012 | USD | 0.0075 | 0.0075 | 0.0055 | 0.007 | 7 | -0.001 (-12.50%) | 1,551,300 |
13 Aug 2012 | USD | 0.007 | 0.0085 | 0.0065 | 0.008 | 8 | +0.003 (+56.86%) | 899,871 |
10 Aug 2012 | USD | 0.0055 | 0.0055 | 0.0051 | 0.0051 | 5.1 | -0.002 (-27.14%) | 20,000 |
9 Aug 2012 | USD | 0.0084 | 0.0085 | 0.007 | 0.007 | 7 | -0.001 (-16.67%) | 660,000 |
8 Aug 2012 | USD | 0.0085 | 0.0085 | 0.0081 | 0.0084 | 8.4 | -0 (-1.18%) | 422,000 |
7 Aug 2012 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 8.5 | 0.0 (0.0%) | 212,000 |
6 Aug 2012 | USD | 0.0095 | 0.0095 | 0.007 | 0.0085 | 8.5 | -0.001 (-10.53%) | 416,176 |
3 Aug 2012 | USD | 0.007 | 0.0095 | 0.007 | 0.0095 | 9.5 | +0.001 (+11.76%) | 168,000 |
2 Aug 2012 | USD | 0.0104 | 0.0104 | 0.0085 | 0.0085 | 8.5 | -0.002 (-18.27%) | 274,000 |
1 Aug 2012 | USD | 0.009 | 0.0104 | 0.0083 | 0.0104 | 10.4 | 0.0 (0.0%) | 807,800 |
31 Jul 2012 | USD | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 10.4 | 0.0 (0.0%) | 276,676 |
30 Jul 2012 | USD | 0.007 | 0.0104 | 0.0067 | 0.0104 | 10.4 | +0.004 (+62.50%) | 1,532,163 |
27 Jul 2012 | USD | 0.0065 | 0.0075 | 0.0052 | 0.0064 | 6.4 | +0 (+3.23%) | 3,546,920 |
26 Jul 2012 | USD | 0.006 | 0.008 | 0.0058 | 0.0062 | 6.2 | +0.001 (+8.77%) | 3,033,525 |
25 Jul 2012 | USD | 0.009 | 0.009 | 0.0057 | 0.0057 | 5.7 | -0.004 (-43%) | 985,560 |
24 Jul 2012 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 10 | 0.0 (0.0%) | 0 |
23 Jul 2012 | USD | 0.01 | 0.01 | 0.009 | 0.01 | 10 | 0.0 (0.0%) | 95,800 |
20 Jul 2012 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 10 | -0.001 (-4.76%) | 5,000 |
19 Jul 2012 | USD | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 10.5 | 0.0 (0.0%) | 100,000 |
18 Jul 2012 | USD | 0.011 | 0.011 | 0.0105 | 0.0105 | 10.5 | -0.001 (-4.55%) | 640,000 |
17 Jul 2012 | USD | 0.0105 | 0.011 | 0.01 | 0.011 | 11 | -0.002 (-12%) | 240,000 |
16 Jul 2012 | USD | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 12.5 | 0.0 (0.0%) | 12,000 |
13 Jul 2012 | USD | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 12.5 | +0.002 (+19.05%) | 7,500 |
12 Jul 2012 | USD | 0.0125 | 0.0125 | 0.0105 | 0.0105 | 10.5 | -0.002 (-16%) | 250,000 |
11 Jul 2012 | USD | 0.0123 | 0.0125 | 0.0105 | 0.0125 | 12.5 | +0 (+3.31%) | 551,000 |