Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2008 | USD | 0.19 | 0.25 | 0.18 | 0.18 | 0.18 | -0.02 (-10%) | 138,000 |
5 Dec 2008 | USD | 0.23 | 0.23 | 0.2 | 0.2 | 0.2 | -0.05 (-20%) | 9,000 |
4 Dec 2008 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.05 (+25%) | 61,682 |
3 Dec 2008 | USD | 0.21 | 0.21 | 0.19 | 0.2 | 0.2 | -0.05 (-20%) | 14,500 |
2 Dec 2008 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 2,000 |
1 Dec 2008 | USD | 0.2 | 0.25 | 0.18 | 0.25 | 0.25 | +0.03 (+13.64%) | 74,218 |
28 Nov 2008 | USD | 0.18 | 0.24 | 0.18 | 0.22 | 0.22 | +0.05 (+29.41%) | 147,000 |
27 Nov 2008 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 0.14 | 0.18 | 0.12 | 0.17 | 0.17 | +0.03 (+21.43%) | 280,100 |
25 Nov 2008 | USD | 0.17 | 0.17 | 0.12 | 0.14 | 0.14 | -0.03 (-17.65%) | 115,000 |
24 Nov 2008 | USD | 0.15 | 0.25 | 0.12 | 0.17 | 0.17 | +0.05 (+41.67%) | 254,100 |
21 Nov 2008 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 11,475 |
20 Nov 2008 | USD | 0.14 | 0.15 | 0.11 | 0.12 | 0.12 | -0.02 (-14.29%) | 113,521 |
19 Nov 2008 | USD | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.01 (-6.67%) | 46,998 |
18 Nov 2008 | USD | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | +0.01 (+7.14%) | 26,555 |
17 Nov 2008 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 15,500 |
14 Nov 2008 | USD | 0.165 | 0.165 | 0.15 | 0.15 | 0.15 | -0.03 (-16.67%) | 15,500 |
13 Nov 2008 | USD | 0.175 | 0.18 | 0.15 | 0.18 | 0.18 | -0.01 (-5.26%) | 62,000 |
12 Nov 2008 | USD | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | +0.03 (+18.75%) | 62,500 |
11 Nov 2008 | USD | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.02 (-11.11%) | 107,917 |
10 Nov 2008 | USD | 0.22 | 0.24 | 0.151 | 0.18 | 0.18 | -0.05 (-21.74%) | 1,030,096 |
7 Nov 2008 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.01 (+4.55%) | 22,750 |
6 Nov 2008 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 7,840 |
5 Nov 2008 | USD | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | +0.01 (+4.35%) | 30,900 |
4 Nov 2008 | USD | 0.2 | 0.25 | 0.2 | 0.23 | 0.23 | +0.02 (+9.52%) | 78,600 |
3 Nov 2008 | USD | 0.23 | 0.24 | 0.2 | 0.21 | 0.21 | -0.09 (-30%) | 101,848 |
31 Oct 2008 | USD | 0.24 | 0.3 | 0.21 | 0.3 | 0.3 | +0.06 (+25%) | 136,099 |
30 Oct 2008 | USD | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -0.05 (-17.24%) | 34,160 |
29 Oct 2008 | USD | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | +0.01 (+3.57%) | 21,000 |
28 Oct 2008 | USD | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -0.03 (-9.68%) | 24,372 |