Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2009 | USD | 0.46 | 0.46 | 0.39 | 0.42 | 42 | -0.03 (-6.67%) | 196,232 |
18 Feb 2009 | USD | 0.49 | 0.51 | 0.45 | 0.45 | 45 | -0.03 (-6.25%) | 221,323 |
17 Feb 2009 | USD | 0.51 | 0.54 | 0.48 | 0.48 | 48 | -0.04 (-7.69%) | 294,077 |
16 Feb 2009 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 52 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 0.52 | 0.55 | 0.51 | 0.52 | 52 | +0.01 (+1.96%) | 55,546 |
12 Feb 2009 | USD | 0.5 | 0.55 | 0.5 | 0.51 | 51 | +0.01 (+2%) | 226,457 |
11 Feb 2009 | USD | 0.55 | 0.55 | 0.5 | 0.5 | 50 | -0.02 (-3.85%) | 103,214 |
10 Feb 2009 | USD | 0.59 | 0.6 | 0.51 | 0.52 | 52 | -0.07 (-11.86%) | 165,949 |
9 Feb 2009 | USD | 0.61 | 0.62 | 0.55 | 0.59 | 59 | -0.02 (-3.28%) | 364,270 |
6 Feb 2009 | USD | 0.56 | 0.61 | 0.53 | 0.61 | 61 | +0.03 (+5.17%) | 781,383 |
5 Feb 2009 | USD | 0.61 | 0.61 | 0.57 | 0.58 | 58 | -0.01 (-1.69%) | 99,694 |
4 Feb 2009 | USD | 0.61 | 0.62 | 0.59 | 0.59 | 59 | -0.03 (-4.84%) | 239,730 |
3 Feb 2009 | USD | 0.65 | 0.65 | 0.61 | 0.62 | 62 | -0.02 (-3.13%) | 316,431 |
2 Feb 2009 | USD | 0.6 | 0.68 | 0.6 | 0.64 | 64 | +0.02 (+3.23%) | 423,541 |
30 Jan 2009 | USD | 0.6 | 0.7 | 0.6 | 0.62 | 62 | -0.02 (-3.13%) | 193,280 |
29 Jan 2009 | USD | 0.63 | 0.68 | 0.62 | 0.64 | 64 | -0.04 (-5.88%) | 63,429 |
28 Jan 2009 | USD | 0.7 | 0.7 | 0.62 | 0.68 | 68 | -0.01 (-1.45%) | 370,421 |
27 Jan 2009 | USD | 0.65 | 0.69 | 0.62 | 0.69 | 69 | +0.04 (+6.15%) | 115,884 |
26 Jan 2009 | USD | 0.64 | 0.7 | 0.64 | 0.65 | 65 | 0.0 (0.0%) | 192,868 |
23 Jan 2009 | USD | 0.57 | 0.75 | 0.52 | 0.65 | 65 | +0.1 (+18.18%) | 491,726 |
22 Jan 2009 | USD | 0.52 | 0.56 | 0.52 | 0.55 | 55 | +0.01 (+1.85%) | 430,829 |
21 Jan 2009 | USD | 0.53 | 0.54 | 0.52 | 0.54 | 54 | +0.02 (+3.85%) | 163,591 |
20 Jan 2009 | USD | 0.5 | 0.54 | 0.47 | 0.52 | 52 | +0.02 (+4%) | 342,505 |
19 Jan 2009 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 50 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 0.49 | 0.5 | 0.46 | 0.5 | 50 | +0.01 (+2.04%) | 237,617 |
15 Jan 2009 | USD | 0.53 | 0.54 | 0.47 | 0.49 | 49 | -0.04 (-7.55%) | 205,282 |
14 Jan 2009 | USD | 0.56 | 0.56 | 0.52 | 0.53 | 53 | -0.03 (-5.36%) | 238,183 |
13 Jan 2009 | USD | 0.56 | 0.59 | 0.55 | 0.56 | 56 | +0.01 (+1.82%) | 99,544 |
12 Jan 2009 | USD | 0.62 | 0.62 | 0.55 | 0.55 | 55 | -0.07 (-11.29%) | 313,260 |
9 Jan 2009 | USD | 0.62 | 0.66 | 0.55 | 0.62 | 62 | 0.0 (0.0%) | 595,791 |