Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2012 | USD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.01 (+3.39%) | 20,000 |
18 Sep 2012 | USD | 0.27 | 0.31 | 0.27 | 0.295 | 0.295 | +0.025 (+9.26%) | 49,900 |
17 Sep 2012 | USD | 0.32 | 0.32 | 0.2005 | 0.27 | 0.27 | -0.05 (-15.63%) | 41,600 |
14 Sep 2012 | USD | 0.32 | 0.38 | 0.3 | 0.32 | 0.32 | -0.02 (-5.88%) | 101,014 |
13 Sep 2012 | USD | 0.3 | 0.36 | 0.19 | 0.34 | 0.34 | -0.005 (-1.45%) | 83,900 |
12 Sep 2012 | USD | 0.35 | 0.38 | 0.29 | 0.345 | 0.345 | -0.065 (-15.85%) | 114,400 |
11 Sep 2012 | USD | 0.425 | 0.428 | 0.3 | 0.41 | 0.41 | -0.02 (-4.65%) | 194,600 |
10 Sep 2012 | USD | 0.42 | 0.43 | 0.38 | 0.43 | 0.43 | 0.0 (0.0%) | 106,700 |
7 Sep 2012 | USD | 0.46 | 0.475 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 114,700 |
6 Sep 2012 | USD | 0.33 | 0.47 | 0.3 | 0.46 | 0.46 | +0.11 (+31.43%) | 176,750 |
5 Sep 2012 | USD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -0.015 (-4.11%) | 27,715 |
4 Sep 2012 | USD | 0.31 | 0.37 | 0.31 | 0.365 | 0.365 | +0.015 (+4.29%) | 36,430 |
3 Sep 2012 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.07 (-16.67%) | 5,000 |
30 Aug 2012 | USD | 0.44 | 0.49 | 0.39 | 0.42 | 0.42 | -0.02 (-4.55%) | 34,436 |
29 Aug 2012 | USD | 0.45 | 0.49 | 0.39 | 0.44 | 0.44 | -0.01 (-2.22%) | 109,139 |
28 Aug 2012 | USD | 0.38 | 0.45 | 0.22 | 0.45 | 0.45 | +0.04 (+9.76%) | 161,180 |
27 Aug 2012 | USD | 0.398 | 0.51 | 0.398 | 0.41 | 0.41 | +0.01 (+2.50%) | 154,546 |
24 Aug 2012 | USD | 0.29 | 0.4 | 0.29 | 0.4 | 0.4 | +0.1 (+33.33%) | 197,530 |
23 Aug 2012 | USD | 0.25 | 0.3 | 0.1 | 0.3 | 0.3 | +0.05 (+20%) | 170,199 |
22 Aug 2012 | USD | 0.2 | 0.27 | 0.1 | 0.25 | 0.25 | +0.05 (+25%) | 149,199 |
21 Aug 2012 | USD | 0.17 | 0.25 | 0.17 | 0.2 | 0.2 | +0.03 (+17.65%) | 222,400 |
20 Aug 2012 | USD | 0.168 | 0.199 | 0.168 | 0.17 | 0.17 | +0.013 (+8.28%) | 85,400 |
17 Aug 2012 | USD | 0.18 | 0.199 | 0.157 | 0.157 | 0.157 | -0.023 (-12.78%) | 119,491 |
16 Aug 2012 | USD | 0.175 | 0.2 | 0.16 | 0.18 | 0.18 | -0.019 (-9.55%) | 138,150 |
15 Aug 2012 | USD | 0.15 | 0.199 | 0.14 | 0.199 | 0.199 | +0.039 (+24.38%) | 270,725 |
14 Aug 2012 | USD | 0.095 | 0.16 | 0.09 | 0.16 | 0.16 | +0.06 (+60%) | 381,600 |
13 Aug 2012 | USD | 0.06 | 0.1 | 0.05 | 0.1 | 0.1 | +0.04 (+66.67%) | 580,800 |
10 Aug 2012 | USD | 0.049 | 0.09 | 0.049 | 0.06 | 0.06 | +0.015 (+33.33%) | 401,730 |
9 Aug 2012 | USD | 0.0074 | 0.045 | 0.0074 | 0.045 | 0.045 | +0.038 (+508.11%) | 1,135,717 |