Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2014 | USD | 0.135 | 0.1399 | 0.1031 | 0.1225 | 0.49 | -0.022 (-15.46%) | 456,879 |
2 Dec 2014 | USD | 0.1302 | 0.155 | 0.1301 | 0.1449 | 0.5796 | -0.005 (-3.34%) | 12,800 |
1 Dec 2014 | USD | 0.1455 | 0.1499 | 0.1301 | 0.1499 | 0.5996 | +0.008 (+5.56%) | 16,400 |
28 Nov 2014 | USD | 0.142 | 0.142 | 0.142 | 0.142 | 0.568 | -0.004 (-2.74%) | 10,800 |
27 Nov 2014 | USD | 0.146 | 0.146 | 0.146 | 0.146 | 0.584 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 0.1501 | 0.1501 | 0.14 | 0.146 | 0.584 | -0.004 (-2.67%) | 171,600 |
25 Nov 2014 | USD | 0.15 | 0.15 | 0.1475 | 0.15 | 0.6 | 0.0 (0.0%) | 233,793 |
24 Nov 2014 | USD | 0.16 | 0.16 | 0.15 | 0.15 | 0.6 | 0.0 (0.0%) | 223,080 |
21 Nov 2014 | USD | 0.13 | 0.15 | 0.13 | 0.15 | 0.6 | +0.024 (+19.43%) | 14,700 |
20 Nov 2014 | USD | 0.1101 | 0.15 | 0.1101 | 0.1256 | 0.5024 | -0.014 (-10.29%) | 5,000 |
19 Nov 2014 | USD | 0.145 | 0.16 | 0.11 | 0.14 | 0.56 | -0.015 (-9.68%) | 71,018 |
18 Nov 2014 | USD | 0.155 | 0.155 | 0.13 | 0.155 | 0.62 | +0.005 (+3.33%) | 15,800 |
17 Nov 2014 | USD | 0.14 | 0.15 | 0.1301 | 0.15 | 0.6 | +0.001 (+0.67%) | 35,200 |
14 Nov 2014 | USD | 0.16 | 0.16 | 0.1401 | 0.149 | 0.596 | -0.001 (-0.67%) | 100,540 |
13 Nov 2014 | USD | 0.1448 | 0.1597 | 0.13 | 0.15 | 0.6 | +0.02 (+15.12%) | 90,617 |
12 Nov 2014 | USD | 0.1505 | 0.1696 | 0.1303 | 0.1303 | 0.5212 | -0.04 (-23.31%) | 33,192 |
11 Nov 2014 | USD | 0.17 | 0.17 | 0.1502 | 0.1699 | 0.6796 | -0.01 (-5.61%) | 2,490 |
10 Nov 2014 | USD | 0.15 | 0.18 | 0.15 | 0.18 | 0.72 | +0.01 (+5.88%) | 10,850 |
7 Nov 2014 | USD | 0.15 | 0.18 | 0.15 | 0.17 | 0.68 | +0.02 (+13.33%) | 151,639 |
6 Nov 2014 | USD | 0.1375 | 0.155 | 0.1201 | 0.15 | 0.6 | +0.01 (+7.14%) | 26,177 |
5 Nov 2014 | USD | 0.16 | 0.16 | 0.14 | 0.14 | 0.56 | 0.0 (0.0%) | 54,388 |
4 Nov 2014 | USD | 0.1699 | 0.1699 | 0.14 | 0.14 | 0.56 | -0.02 (-12.50%) | 19,500 |
3 Nov 2014 | USD | 0.15 | 0.1794 | 0.13 | 0.16 | 0.64 | +0.02 (+14.29%) | 23,650 |
31 Oct 2014 | USD | 0.117 | 0.15 | 0.115 | 0.14 | 0.56 | +0.022 (+19.15%) | 168,651 |
30 Oct 2014 | USD | 0.11 | 0.1175 | 0.11 | 0.1175 | 0.47 | +0.007 (+6.82%) | 22,951 |
29 Oct 2014 | USD | 0.1175 | 0.1175 | 0.11 | 0.11 | 0.44 | -0.005 (-4.35%) | 19,000 |
28 Oct 2014 | USD | 0.1145 | 0.119 | 0.11 | 0.115 | 0.46 | -0.005 (-4.17%) | 382,600 |
27 Oct 2014 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.48 | 0.0 (0.0%) | 7,680 |
24 Oct 2014 | USD | 0.125 | 0.125 | 0.1101 | 0.12 | 0.48 | -0.007 (-5.88%) | 431,800 |
23 Oct 2014 | USD | 0.13 | 0.13 | 0.1101 | 0.1275 | 0.51 | -0.007 (-5.56%) | 136,958 |