Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2014 | USD | 0.1725 | 0.22 | 0.1725 | 0.22 | 5.28 | +0.031 (+16.40%) | 307,161 |
30 Oct 2014 | USD | 0.16 | 0.195 | 0.16 | 0.189 | 4.536 | +0.029 (+18.13%) | 53,727 |
29 Oct 2014 | USD | 0.14 | 0.16 | 0.14 | 0.16 | 3.84 | +0.01 (+6.67%) | 50,367 |
28 Oct 2014 | USD | 0.147 | 0.197 | 0.147 | 0.15 | 3.6 | +0.003 (+2.04%) | 84,368 |
27 Oct 2014 | USD | 0.1489 | 0.15 | 0.14 | 0.147 | 3.528 | -0.002 (-1.28%) | 42,739 |
24 Oct 2014 | USD | 0.1498 | 0.1498 | 0.1201 | 0.1489 | 3.5736 | -0.001 (-0.67%) | 3,020 |
23 Oct 2014 | USD | 0.1205 | 0.1499 | 0.1201 | 0.1499 | 3.5976 | -0 (-0.07%) | 46,821 |
22 Oct 2014 | USD | 0.12 | 0.166 | 0.12 | 0.15 | 3.6 | -0.018 (-10.71%) | 93,064 |
21 Oct 2014 | USD | 0.1248 | 0.17 | 0.1248 | 0.168 | 4.032 | +0.043 (+34.62%) | 3,460 |
20 Oct 2014 | USD | 0.1175 | 0.1248 | 0.1001 | 0.1248 | 2.9952 | 0.0 (0.0%) | 13,711 |
17 Oct 2014 | USD | 0.12 | 0.1248 | 0.1 | 0.1248 | 2.9952 | +0.01 (+8.52%) | 57,701 |
16 Oct 2014 | USD | 0.09 | 0.115 | 0.09 | 0.115 | 2.76 | 0.0 (0.0%) | 1,550 |
15 Oct 2014 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 2.76 | -0.01 (-8%) | 7,181 |
14 Oct 2014 | USD | 0.125 | 0.125 | 0.125 | 0.125 | 3 | 0.0 (0.0%) | 0 |
13 Oct 2014 | USD | 0.125 | 0.125 | 0.125 | 0.125 | 3 | 0.0 (0.0%) | 0 |
10 Oct 2014 | USD | 0.1051 | 0.129 | 0.1 | 0.125 | 3 | -0.005 (-3.77%) | 70,355 |
9 Oct 2014 | USD | 0.1299 | 0.1299 | 0.1299 | 0.1299 | 3.1176 | 0.0 (0.0%) | 0 |
8 Oct 2014 | USD | 0.11 | 0.13 | 0.11 | 0.1299 | 3.1176 | -0 (-0.08%) | 26,224 |
7 Oct 2014 | USD | 0.13 | 0.1301 | 0.13 | 0.13 | 3.12 | 0.0 (0.0%) | 44,500 |
6 Oct 2014 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 3.12 | 0.0 (0.0%) | 0 |
3 Oct 2014 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 3.12 | -0.01 (-7.14%) | 11,839 |
2 Oct 2014 | USD | 0.1529 | 0.174 | 0.1301 | 0.14 | 3.36 | -0.013 (-8.50%) | 36,240 |
1 Oct 2014 | USD | 0.1749 | 0.175 | 0.1301 | 0.153 | 3.672 | -0.024 (-13.56%) | 61,549 |
30 Sep 2014 | USD | 0.177 | 0.177 | 0.177 | 0.177 | 4.248 | 0.0 (0.0%) | 0 |
29 Sep 2014 | USD | 0.177 | 0.177 | 0.177 | 0.177 | 4.248 | 0.0 (0.0%) | 5,000 |
26 Sep 2014 | USD | 0.18 | 0.18 | 0.17 | 0.177 | 4.248 | -0.003 (-1.67%) | 15,429 |
25 Sep 2014 | USD | 0.16 | 0.185 | 0.16 | 0.18 | 4.32 | 0.0 (0.0%) | 68,700 |
24 Sep 2014 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 4.32 | +0.03 (+20%) | 100 |
23 Sep 2014 | USD | 0.162 | 0.184 | 0.15 | 0.15 | 3.6 | -0.011 (-6.89%) | 163,085 |
22 Sep 2014 | USD | 0.17 | 0.17 | 0.1611 | 0.1611 | 3.8664 | -0.017 (-9.49%) | 28,700 |