Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2010 | USD | 0.12 | 0.16 | 0.09 | 0.144 | 0.144 | -0.025 (-14.79%) | 1,544,626 |
1 Feb 2010 | USD | 0.178 | 0.178 | 0.123 | 0.169 | 0.169 | -0.009 (-5.06%) | 760,915 |
29 Jan 2010 | USD | 0.155 | 0.178 | 0.15 | 0.178 | 0.178 | +0.018 (+11.25%) | 1,030,328 |
28 Jan 2010 | USD | 0.18 | 0.18 | 0.12 | 0.16 | 0.16 | -0.02 (-11.11%) | 1,558,416 |
27 Jan 2010 | USD | 0.199 | 0.205 | 0.1501 | 0.18 | 0.18 | -0.019 (-9.55%) | 393,057 |
26 Jan 2010 | USD | 0.195 | 0.2 | 0.18 | 0.199 | 0.199 | -0.011 (-5.24%) | 298,404 |
25 Jan 2010 | USD | 0.204 | 0.21 | 0.181 | 0.21 | 0.21 | +0.006 (+2.94%) | 245,233 |
22 Jan 2010 | USD | 0.2 | 0.209 | 0.18 | 0.204 | 0.204 | -0.006 (-2.81%) | 401,032 |
21 Jan 2010 | USD | 0.2 | 0.21 | 0.2 | 0.2099 | 0.2099 | -0 (-0.05%) | 503,263 |
20 Jan 2010 | USD | 0.219 | 0.22 | 0.181 | 0.21 | 0.21 | -0.01 (-4.55%) | 521,421 |
19 Jan 2010 | USD | 0.22 | 0.22 | 0.17 | 0.22 | 0.22 | 0.0 (0.0%) | 2,023,330 |
18 Jan 2010 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 0.23 | 0.24 | 0.2 | 0.22 | 0.22 | -0.015 (-6.38%) | 767,226 |
14 Jan 2010 | USD | 0.249 | 0.25 | 0.218 | 0.235 | 0.235 | -0.015 (-6%) | 829,720 |
13 Jan 2010 | USD | 0.225 | 0.25 | 0.22 | 0.25 | 0.25 | +0.015 (+6.38%) | 983,645 |
12 Jan 2010 | USD | 0.225 | 0.25 | 0.19 | 0.235 | 0.235 | +0.005 (+2.17%) | 1,616,150 |
11 Jan 2010 | USD | 0.15 | 0.25 | 0.1375 | 0.23 | 0.23 | +0.08 (+53.33%) | 3,483,796 |
8 Jan 2010 | USD | 0.097 | 0.155 | 0.0889 | 0.15 | 0.15 | +0.05 (+50.00%) | 3,149,650 |
7 Jan 2010 | USD | 0.086 | 0.1 | 0.086 | 0.1 | 0.1 | +0.01 (+11.11%) | 1,284,025 |
6 Jan 2010 | USD | 0.09 | 0.09 | 0.0818 | 0.09 | 0.09 | +0.006 (+7.14%) | 1,435,400 |
5 Jan 2010 | USD | 0.088 | 0.088 | 0.0799 | 0.084 | 0.084 | -0.003 (-3.45%) | 1,185,004 |
4 Jan 2010 | USD | 0.0849 | 0.09 | 0.084 | 0.087 | 0.087 | -0.008 (-8.42%) | 3,243,548 |
1 Jan 2010 | USD | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 0.094 | 0.095 | 0.08 | 0.095 | 0.095 | +0.01 (+11.76%) | 333,205 |
30 Dec 2009 | USD | 0.081 | 0.085 | 0.081 | 0.085 | 0.085 | +0.001 (+1.19%) | 279,174 |
29 Dec 2009 | USD | 0.08 | 0.089 | 0.08 | 0.084 | 0.084 | -0.004 (-4.55%) | 320,538 |
28 Dec 2009 | USD | 0.085 | 0.089 | 0.08 | 0.088 | 0.088 | +0.003 (+3.53%) | 622,980 |
25 Dec 2009 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 0.084 | 0.085 | 0.075 | 0.085 | 0.085 | +0.001 (+1.19%) | 239,500 |
23 Dec 2009 | USD | 0.095 | 0.095 | 0.072 | 0.084 | 0.084 | -0.007 (-7.69%) | 899,377 |