Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2009 | USD | 0.04 | 0.049 | 0.04 | 0.04 | 0.04 | -0.009 (-18.37%) | 123,000 |
2 Mar 2009 | USD | 0.049 | 0.049 | 0.035 | 0.049 | 0.049 | +0.002 (+4.26%) | 38,500 |
27 Feb 2009 | USD | 0.039 | 0.049 | 0.035 | 0.047 | 0.047 | +0.002 (+4.44%) | 32,000 |
26 Feb 2009 | USD | 0.048 | 0.05 | 0.045 | 0.045 | 0.045 | -0.005 (-10%) | 72,500 |
25 Feb 2009 | USD | 0.05 | 0.05 | 0.042 | 0.05 | 0.05 | 0.0 (0.0%) | 105,500 |
24 Feb 2009 | USD | 0.06 | 0.06 | 0.048 | 0.05 | 0.05 | -0.005 (-9.09%) | 109,000 |
23 Feb 2009 | USD | 0.05 | 0.06 | 0.05 | 0.055 | 0.055 | +0.005 (+10%) | 150,000 |
20 Feb 2009 | USD | 0.048 | 0.05 | 0.048 | 0.05 | 0.05 | 0.0 (0.0%) | 85,450 |
19 Feb 2009 | USD | 0.05 | 0.05 | 0.042 | 0.05 | 0.05 | 0.0 (0.0%) | 29,400 |
18 Feb 2009 | USD | 0.05 | 0.05 | 0.042 | 0.05 | 0.05 | 0.0 (0.0%) | 59,700 |
17 Feb 2009 | USD | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | +0.007 (+16.28%) | 59,350 |
16 Feb 2009 | USD | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 0.045 | 0.055 | 0.04 | 0.043 | 0.043 | +0.003 (+7.50%) | 231,406 |
12 Feb 2009 | USD | 0.046 | 0.046 | 0.025 | 0.04 | 0.04 | -0.009 (-18.37%) | 458,000 |
11 Feb 2009 | USD | 0.056 | 0.057 | 0.045 | 0.049 | 0.049 | -0.004 (-7.55%) | 134,000 |
10 Feb 2009 | USD | 0.0585 | 0.0585 | 0.045 | 0.053 | 0.053 | -0.004 (-7.83%) | 193,681 |
9 Feb 2009 | USD | 0.0565 | 0.06 | 0.055 | 0.0575 | 0.0575 | +0.001 (+2.31%) | 525,047 |
6 Feb 2009 | USD | 0.06 | 0.06 | 0.055 | 0.0562 | 0.0562 | -0.014 (-19.71%) | 273,000 |
5 Feb 2009 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 100 |
4 Feb 2009 | USD | 0.07 | 0.07 | 0.053 | 0.07 | 0.07 | 0.0 (0.0%) | 17,000 |
3 Feb 2009 | USD | 0.07 | 0.07 | 0.055 | 0.07 | 0.07 | +0.02 (+40%) | 48,800 |
2 Feb 2009 | USD | 0.075 | 0.075 | 0.05 | 0.05 | 0.05 | -0.03 (-37.50%) | 329,000 |
30 Jan 2009 | USD | 0.067 | 0.08 | 0.067 | 0.08 | 0.08 | 0.0 (0.0%) | 5,400 |
29 Jan 2009 | USD | 0.066 | 0.08 | 0.065 | 0.08 | 0.08 | 0.0 (0.0%) | 267,000 |
28 Jan 2009 | USD | 0.095 | 0.095 | 0.07 | 0.08 | 0.08 | -0.03 (-27.27%) | 290,700 |
27 Jan 2009 | USD | 0.085 | 0.11 | 0.071 | 0.11 | 0.11 | +0.025 (+29.41%) | 271,600 |
26 Jan 2009 | USD | 0.08 | 0.1 | 0.08 | 0.085 | 0.085 | +0.013 (+18.06%) | 120,900 |
23 Jan 2009 | USD | 0.083 | 0.1 | 0.072 | 0.072 | 0.072 | -0.028 (-28.00%) | 38,496 |
22 Jan 2009 | USD | 0.11 | 0.11 | 0.091 | 0.1 | 0.1 | +0.009 (+9.89%) | 138,800 |
21 Jan 2009 | USD | 0.12 | 0.12 | 0.065 | 0.091 | 0.091 | +0.001 (+1.11%) | 112,990 |