Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2014 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 39,700 |
19 Nov 2014 | USD | 0.156 | 0.158 | 0.145 | 0.15 | 0.15 | -0.008 (-5.06%) | 123,400 |
18 Nov 2014 | USD | 0.14 | 0.16 | 0.14 | 0.158 | 0.158 | +0.018 (+12.86%) | 154,800 |
17 Nov 2014 | USD | 0.17 | 0.177 | 0.135 | 0.14 | 0.14 | -0.04 (-22.22%) | 121,400 |
14 Nov 2014 | USD | 0.197 | 0.197 | 0.18 | 0.18 | 0.18 | -0.017 (-8.63%) | 270,600 |
13 Nov 2014 | USD | 0.21 | 0.21 | 0.197 | 0.197 | 0.197 | +0.017 (+9.44%) | 33,300 |
12 Nov 2014 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
11 Nov 2014 | USD | 0.175 | 0.185 | 0.175 | 0.18 | 0.18 | +0.01 (+5.88%) | 61,400 |
10 Nov 2014 | USD | 0.177 | 0.177 | 0.17 | 0.17 | 0.17 | -0.007 (-3.95%) | 11,600 |
7 Nov 2014 | USD | 0.175 | 0.177 | 0.175 | 0.177 | 0.177 | 0.0 (0.0%) | 26,500 |
6 Nov 2014 | USD | 0.175 | 0.179 | 0.173 | 0.177 | 0.177 | -0.003 (-1.67%) | 33,000 |
5 Nov 2014 | USD | 0.19 | 0.208 | 0.16 | 0.18 | 0.18 | -0.02 (-10%) | 64,100 |
4 Nov 2014 | USD | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 49,000 |
3 Nov 2014 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.01 (+5%) | 800 |
31 Oct 2014 | USD | 0.19 | 0.23 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 8,200 |
30 Oct 2014 | USD | 0.238 | 0.24 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 142,800 |
29 Oct 2014 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
28 Oct 2014 | USD | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 15,000 |
27 Oct 2014 | USD | 0.22 | 0.223 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 10,700 |
24 Oct 2014 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 10,400 |
23 Oct 2014 | USD | 0.205 | 0.255 | 0.2 | 0.24 | 0.24 | +0.02 (+9.09%) | 159,300 |
22 Oct 2014 | USD | 0.245 | 0.245 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 40,000 |
21 Oct 2014 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
20 Oct 2014 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 1,000 |
17 Oct 2014 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
16 Oct 2014 | USD | 0.205 | 0.231 | 0.2 | 0.22 | 0.22 | +0.01 (+4.76%) | 50,100 |
15 Oct 2014 | USD | 0.245 | 0.246 | 0.21 | 0.21 | 0.21 | -0.035 (-14.29%) | 227,200 |
14 Oct 2014 | USD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 8,000 |
13 Oct 2014 | USD | 0.248 | 0.248 | 0.245 | 0.245 | 0.245 | -0.001 (-0.41%) | 6,600 |
10 Oct 2014 | USD | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | +0.001 (+0.41%) | 1,700 |