Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2014 | USD | 0.285 | 0.34 | 0.285 | 0.3 | 0.3 | -0.06 (-16.67%) | 72,300 |
17 Jul 2014 | USD | 0.31 | 0.37 | 0.31 | 0.36 | 0.36 | +0.06 (+20%) | 125,600 |
16 Jul 2014 | USD | 0.27 | 0.31 | 0.27 | 0.3 | 0.3 | +0.02 (+7.14%) | 118,200 |
15 Jul 2014 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 100 |
14 Jul 2014 | USD | 0.328 | 0.328 | 0.27 | 0.28 | 0.28 | -0.02 (-6.67%) | 58,200 |
11 Jul 2014 | USD | 0.249 | 0.3 | 0.234 | 0.3 | 0.3 | +0.074 (+32.74%) | 144,100 |
10 Jul 2014 | USD | 0.225 | 0.226 | 0.2 | 0.226 | 0.226 | +0.001 (+0.44%) | 14,500 |
9 Jul 2014 | USD | 0.212 | 0.225 | 0.212 | 0.225 | 0.225 | 0.0 (0.0%) | 1,300 |
8 Jul 2014 | USD | 0.22 | 0.225 | 0.2 | 0.225 | 0.225 | +0.005 (+2.27%) | 12,800 |
7 Jul 2014 | USD | 0.215 | 0.22 | 0.2 | 0.22 | 0.22 | +0.01 (+4.76%) | 69,100 |
4 Jul 2014 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 16,500 |
2 Jul 2014 | USD | 0.212 | 0.212 | 0.2 | 0.21 | 0.21 | -0.005 (-2.33%) | 20,100 |
1 Jul 2014 | USD | 0.215 | 0.215 | 0.208 | 0.215 | 0.215 | -0.04 (-15.69%) | 36,200 |
30 Jun 2014 | USD | 0.2 | 0.265 | 0.2 | 0.255 | 0.255 | +0.025 (+10.87%) | 9,300 |
27 Jun 2014 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
26 Jun 2014 | USD | 0.21 | 0.23 | 0.19 | 0.23 | 0.23 | +0.02 (+9.52%) | 40,100 |
25 Jun 2014 | USD | 0.22 | 0.22 | 0.195 | 0.21 | 0.21 | 0.0 (0.0%) | 20,600 |
24 Jun 2014 | USD | 0.22 | 0.23 | 0.2 | 0.21 | 0.21 | -0.02 (-8.70%) | 105,700 |
23 Jun 2014 | USD | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 0.0 (0.0%) | 22,900 |
20 Jun 2014 | USD | 0.23 | 0.23 | 0.216 | 0.23 | 0.23 | 0.0 (0.0%) | 12,900 |
19 Jun 2014 | USD | 0.235 | 0.235 | 0.22 | 0.23 | 0.23 | -0.005 (-2.13%) | 29,600 |
18 Jun 2014 | USD | 0.23 | 0.235 | 0.22 | 0.235 | 0.235 | +0.005 (+2.17%) | 113,000 |
17 Jun 2014 | USD | 0.23 | 0.24 | 0.215 | 0.23 | 0.23 | 0.0 (0.0%) | 61,500 |
16 Jun 2014 | USD | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 0.0 (0.0%) | 12,600 |
13 Jun 2014 | USD | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +0.024 (+11.65%) | 67,800 |
12 Jun 2014 | USD | 0.225 | 0.23 | 0.206 | 0.206 | 0.206 | -0.024 (-10.43%) | 117,400 |
11 Jun 2014 | USD | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.003 (-1.29%) | 127,200 |
10 Jun 2014 | USD | 0.223 | 0.24 | 0.223 | 0.233 | 0.233 | +0.003 (+1.30%) | 49,200 |
9 Jun 2014 | USD | 0.23 | 0.24 | 0.223 | 0.23 | 0.23 | -0.007 (-2.95%) | 192,300 |