Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2009 | USD | 0.026 | 0.028 | 0.028 | 0.028 | 2.1 | +0.006 (+27.27%) | 7,920,190 |
4 Aug 2009 | USD | 0.02 | 0.0275 | 0.022 | 0.022 | 1.65 | +0.005 (+29.41%) | 14,593,997 |
3 Aug 2009 | USD | 0.016 | 0.02 | 0.017 | 0.017 | 1.275 | +0.002 (+13.33%) | 5,616,121 |
31 Jul 2009 | USD | 0.0125 | 0.016 | 0.015 | 0.015 | 1.125 | +0.005 (+47.06%) | 17,848,503 |
30 Jul 2009 | USD | 0.0085 | 0.012 | 0.0102 | 0.0102 | 0.765 | +0.002 (+27.50%) | 10,094,977 |
29 Jul 2009 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.6 | -0 (-3.61%) | 6,204,477 |
28 Jul 2009 | USD | 0.0076 | 0.0084 | 0.0083 | 0.0083 | 0.6225 | +0 (+5.06%) | 2,937,219 |
27 Jul 2009 | USD | 0.0089 | 0.0089 | 0.0079 | 0.0079 | 0.5925 | -0.001 (-11.24%) | 1,058,896 |
24 Jul 2009 | USD | 0.0074 | 0.0089 | 0.0089 | 0.0089 | 0.6675 | -0 (-1.11%) | 1,120,500 |
23 Jul 2009 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.675 | 0.0 (0.0%) | 271,050 |
22 Jul 2009 | USD | 0.007 | 0.009 | 0.009 | 0.009 | 0.675 | +0.001 (+12.50%) | 1,845,235 |
21 Jul 2009 | USD | 0.0099 | 0.0099 | 0.008 | 0.008 | 0.6 | -0.001 (-11.11%) | 3,641,997 |
20 Jul 2009 | USD | 0.012 | 0.012 | 0.009 | 0.009 | 0.675 | -0.003 (-24.37%) | 5,103,268 |
17 Jul 2009 | USD | 0.014 | 0.014 | 0.0119 | 0.0119 | 0.8925 | -0.001 (-8.46%) | 8,728,322 |
16 Jul 2009 | USD | 0.0126 | 0.013 | 0.013 | 0.013 | 0.975 | 0.0 (0.0%) | 869,444 |
15 Jul 2009 | USD | 0.0148 | 0.0148 | 0.013 | 0.013 | 0.975 | -0.001 (-7.14%) | 2,387,221 |
14 Jul 2009 | USD | 0.017 | 0.017 | 0.014 | 0.014 | 1.05 | -0.002 (-12.50%) | 1,875,215 |
13 Jul 2009 | USD | 0.016 | 0.016 | 0.016 | 0.016 | 1.2 | +0.003 (+23.08%) | 4,311,433 |
10 Jul 2009 | USD | 0.0165 | 0.0165 | 0.013 | 0.013 | 0.975 | -0.003 (-18.75%) | 4,078,772 |
9 Jul 2009 | USD | 0.0195 | 0.0195 | 0.016 | 0.016 | 1.2 | -0.004 (-20%) | 2,975,041 |
8 Jul 2009 | USD | 0.021 | 0.0225 | 0.02 | 0.02 | 1.5 | +0.002 (+11.11%) | 12,513,275 |
7 Jul 2009 | USD | 0.0195 | 0.0219 | 0.018 | 0.018 | 1.35 | -0.002 (-10.00%) | 1,336,838 |
6 Jul 2009 | USD | 0.018 | 0.023 | 0.02 | 0.02 | 1.5 | +0.002 (+11.11%) | 3,996,089 |
3 Jul 2009 | USD | 0.018 | 0.018 | 0.018 | 0.018 | 1.35 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 0.017 | 0.0195 | 0.018 | 0.018 | 1.35 | -0.002 (-10.00%) | 908,063 |
1 Jul 2009 | USD | 0.019 | 0.023 | 0.02 | 0.02 | 1.5 | -0.001 (-4.76%) | 2,238,216 |
30 Jun 2009 | USD | 0.023 | 0.023 | 0.021 | 0.021 | 1.575 | 0.0 (0.0%) | 3,457,025 |
29 Jun 2009 | USD | 0.021 | 0.025 | 0.021 | 0.021 | 1.575 | -0.001 (-4.55%) | 3,533,908 |
26 Jun 2009 | USD | 0.023 | 0.025 | 0.022 | 0.022 | 1.65 | +0.001 (+4.76%) | 2,414,439 |
25 Jun 2009 | USD | 0.034 | 0.0379 | 0.021 | 0.021 | 1.575 | -0.013 (-38.24%) | 5,771,865 |