Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2014 | USD | 0.2525 | 0.2799 | 0.25 | 0.2799 | 0.2799 | 0.0 (0.0%) | 17,800 |
8 Sep 2014 | USD | 0.25 | 0.29 | 0.24 | 0.2799 | 0.2799 | +0.03 (+12.00%) | 66,375 |
5 Sep 2014 | USD | 0.2499 | 0.2499 | 0.2499 | 0.2499 | 0.2499 | -0.04 (-13.80%) | 6,100 |
4 Sep 2014 | USD | 0.2314 | 0.2999 | 0.2314 | 0.2899 | 0.2899 | +0.04 (+15.96%) | 11,355 |
3 Sep 2014 | USD | 0.2504 | 0.2504 | 0.2311 | 0.25 | 0.25 | -0.02 (-7.41%) | 7,400 |
2 Sep 2014 | USD | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 0.0 (0.0%) | 30,035 |
1 Sep 2014 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 0.25 | 0.27 | 0.2302 | 0.27 | 0.27 | +0.02 (+8%) | 8,000 |
28 Aug 2014 | USD | 0.235 | 0.25 | 0.23 | 0.25 | 0.25 | +0.01 (+4.17%) | 32,904 |
27 Aug 2014 | USD | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -0.04 (-14.29%) | 93,900 |
26 Aug 2014 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0 (+0.04%) | 5,000 |
25 Aug 2014 | USD | 0.2689 | 0.2998 | 0.2689 | 0.2799 | 0.2799 | -0.02 (-6.70%) | 24,700 |
22 Aug 2014 | USD | 0.295 | 0.3 | 0.2603 | 0.3 | 0.3 | +0.006 (+1.97%) | 107,680 |
21 Aug 2014 | USD | 0.3 | 0.3 | 0.27 | 0.2942 | 0.2942 | +0.024 (+8.96%) | 34,024 |
20 Aug 2014 | USD | 0.28 | 0.3 | 0.2502 | 0.27 | 0.27 | -0.01 (-3.57%) | 23,976 |
19 Aug 2014 | USD | 0.2981 | 0.2981 | 0.26 | 0.28 | 0.28 | -0.02 (-6.67%) | 38,800 |
18 Aug 2014 | USD | 0.3 | 0.3 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 48,006 |
15 Aug 2014 | USD | 0.24 | 0.31 | 0.24 | 0.3 | 0.3 | +0.06 (+25%) | 333,373 |
14 Aug 2014 | USD | 0.23 | 0.245 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 36,655 |
13 Aug 2014 | USD | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 38,200 |
12 Aug 2014 | USD | 0.2301 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 6,000 |
11 Aug 2014 | USD | 0.25 | 0.26 | 0.22 | 0.24 | 0.24 | -0.01 (-4%) | 268,220 |
8 Aug 2014 | USD | 0.23 | 0.25 | 0.213 | 0.25 | 0.25 | +0.05 (+25.06%) | 643,556 |
7 Aug 2014 | USD | 0.2197 | 0.2197 | 0.1811 | 0.1999 | 0.1999 | -0.01 (-4.81%) | 45,958 |
6 Aug 2014 | USD | 0.2 | 0.22 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 98,851 |
5 Aug 2014 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.001 (+0.50%) | 10,000 |
4 Aug 2014 | USD | 0.22 | 0.22 | 0.1801 | 0.199 | 0.199 | +0.002 (+0.76%) | 345,450 |
1 Aug 2014 | USD | 0.168 | 0.21 | 0.1625 | 0.1975 | 0.1975 | +0.037 (+23.44%) | 407,040 |
31 Jul 2014 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 30,000 |
30 Jul 2014 | USD | 0.165 | 0.165 | 0.14 | 0.16 | 0.16 | -0.004 (-2.62%) | 50,200 |