Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2009 | USD | 0.031 | 0.04 | 0.024 | 0.035 | 17,500,000 | +0.005 (+16.67%) | 2,864,461 |
27 Nov 2009 | USD | 0.031 | 0.031 | 0.03 | 0.03 | 15,000,000 | -0.001 (-3.23%) | 512,810 |
26 Nov 2009 | USD | 0.031 | 0.031 | 0.031 | 0.031 | 15,500,000 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 0.028 | 0.032 | 0.028 | 0.031 | 15,500,000 | +0.004 (+14.81%) | 1,219,466 |
24 Nov 2009 | USD | 0.03 | 0.03 | 0.025 | 0.027 | 13,500,000 | 0.0 (0.0%) | 326,823 |
23 Nov 2009 | USD | 0.0255 | 0.03 | 0.022 | 0.027 | 13,500,000 | +0.002 (+8%) | 986,143 |
20 Nov 2009 | USD | 0.029 | 0.03 | 0.021 | 0.025 | 12,500,000 | -0.005 (-16.67%) | 2,659,600 |
19 Nov 2009 | USD | 0.032 | 0.032 | 0.029 | 0.03 | 15,000,000 | +0.001 (+3.45%) | 736,591 |
18 Nov 2009 | USD | 0.029 | 0.03 | 0.026 | 0.029 | 14,500,000 | +0.003 (+11.54%) | 354,181 |
17 Nov 2009 | USD | 0.025 | 0.03 | 0.025 | 0.026 | 13,000,000 | +0.003 (+13.04%) | 631,500 |
16 Nov 2009 | USD | 0.04 | 0.04 | 0.021 | 0.023 | 11,500,000 | +0.004 (+21.05%) | 2,405,330 |
13 Nov 2009 | USD | 0.019 | 0.035 | 0.019 | 0.019 | 9,500,000 | 0.0 (0.0%) | 503,862 |
12 Nov 2009 | USD | 0.0159 | 0.019 | 0.0159 | 0.019 | 9,500,000 | +0.003 (+19.50%) | 134,000 |
11 Nov 2009 | USD | 0.0159 | 0.0159 | 0.015 | 0.0159 | 7,950,000 | 0.0 (0.0%) | 399,000 |
10 Nov 2009 | USD | 0.016 | 0.016 | 0.015 | 0.0159 | 7,950,000 | 0.0 (0.0%) | 466,000 |
9 Nov 2009 | USD | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 7,950,000 | +0.001 (+6.00%) | 5,000 |
6 Nov 2009 | USD | 0.015 | 0.019 | 0.015 | 0.015 | 7,500,000 | 0.0 (0.0%) | 329,317 |
5 Nov 2009 | USD | 0.015 | 0.015 | 0.015 | 0.015 | 7,500,000 | +0.001 (+7.14%) | 85,000 |
4 Nov 2009 | USD | 0.014 | 0.014 | 0.014 | 0.014 | 7,000,000 | 0.0 (0.0%) | 0 |
3 Nov 2009 | USD | 0.015 | 0.015 | 0.014 | 0.014 | 7,000,000 | -0.002 (-12.50%) | 915,000 |
2 Nov 2009 | USD | 0.016 | 0.0195 | 0.016 | 0.016 | 8,000,000 | 0.0 (0.0%) | 91,700 |
30 Oct 2009 | USD | 0.015 | 0.016 | 0.012 | 0.016 | 8,000,000 | 0.0 (0.0%) | 182,200 |
29 Oct 2009 | USD | 0.014 | 0.02 | 0.014 | 0.016 | 8,000,000 | +0.004 (+39.13%) | 240,480 |
28 Oct 2009 | USD | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 5,750,000 | 0.0 (0.0%) | 0 |
27 Oct 2009 | USD | 0.0125 | 0.0125 | 0.011 | 0.0115 | 5,750,000 | -0.001 (-8%) | 384,000 |
26 Oct 2009 | USD | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 6,250,000 | +0.001 (+12.61%) | 30,000 |
23 Oct 2009 | USD | 0.014 | 0.014 | 0.0111 | 0.0111 | 5,550,000 | 0.0 (0.0%) | 202,000 |
22 Oct 2009 | USD | 0.0125 | 0.0125 | 0.0111 | 0.0111 | 5,550,000 | 0.0 (0.0%) | 175,000 |
21 Oct 2009 | USD | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 5,550,000 | -0.003 (-20.71%) | 117,800 |
20 Oct 2009 | USD | 0.012 | 0.014 | 0.012 | 0.014 | 7,000,000 | +0.002 (+16.67%) | 107,200 |