Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2009 | USD | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | -0.02 (-10.53%) | 127,000 |
27 Feb 2009 | USD | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -0.01 (-5%) | 70,000 |
26 Feb 2009 | USD | 0.2 | 0.3 | 0.18 | 0.2 | 0.2 | 0.0 (0.0%) | 164,100 |
25 Feb 2009 | USD | 0.205 | 0.21 | 0.185 | 0.2 | 0.2 | 0.0 (0.0%) | 118,300 |
24 Feb 2009 | USD | 0.19 | 0.22 | 0.16 | 0.2 | 0.2 | 0.0 (0.0%) | 380,128 |
23 Feb 2009 | USD | 0.15 | 0.2 | 0.13 | 0.2 | 0.2 | +0.04 (+25%) | 174,900 |
20 Feb 2009 | USD | 0.1649 | 0.1649 | 0.14 | 0.16 | 0.16 | -0.005 (-2.97%) | 23,833 |
19 Feb 2009 | USD | 0.155 | 0.17 | 0.15 | 0.1649 | 0.1649 | +0.045 (+37.42%) | 214,500 |
18 Feb 2009 | USD | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.0 (0.0%) | 100,000 |
17 Feb 2009 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.01 (+9.09%) | 15,000 |
16 Feb 2009 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.01 (-8.33%) | 177,060 |
12 Feb 2009 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 54,000 |
11 Feb 2009 | USD | 0.131 | 0.131 | 0.12 | 0.12 | 0.12 | -0.02 (-14.29%) | 57,000 |
10 Feb 2009 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 750 |
9 Feb 2009 | USD | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 32,900 |
6 Feb 2009 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 85,000 |
5 Feb 2009 | USD | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | -0.005 (-3.45%) | 125,000 |
4 Feb 2009 | USD | 0.131 | 0.15 | 0.131 | 0.145 | 0.145 | -0.015 (-9.38%) | 25,000 |
3 Feb 2009 | USD | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | +0.02 (+14.29%) | 10,000 |
2 Feb 2009 | USD | 0.18 | 0.18 | 0.13 | 0.14 | 0.14 | -0.04 (-22.22%) | 56,277 |
30 Jan 2009 | USD | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | +0.02 (+12.50%) | 30,959 |
29 Jan 2009 | USD | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.02 (-11.11%) | 10,000 |
28 Jan 2009 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.02 (-10%) | 35,500 |
27 Jan 2009 | USD | 0.22 | 0.22 | 0.18 | 0.2 | 0.2 | -0.04 (-16.67%) | 102,000 |
26 Jan 2009 | USD | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | +0.06 (+33.33%) | 123,700 |
23 Jan 2009 | USD | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | +0.01 (+5.88%) | 30,000 |
22 Jan 2009 | USD | 0.165 | 0.17 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 55,400 |
21 Jan 2009 | USD | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.015 (-8.33%) | 23,148 |
20 Jan 2009 | USD | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.02 (+12.50%) | 10,000 |