Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2008 | USD | 0.25 | 0.27 | 0.23 | 0.23 | 2.76 | -0.01 (-4.17%) | 353,100 |
5 Dec 2008 | USD | 0.24 | 0.25 | 0.22 | 0.24 | 2.88 | +0.02 (+9.09%) | 67,000 |
4 Dec 2008 | USD | 0.21 | 0.25 | 0.21 | 0.22 | 2.64 | -0.03 (-12%) | 60,900 |
3 Dec 2008 | USD | 0.26 | 0.27 | 0.23 | 0.25 | 3 | -0.01 (-3.85%) | 71,900 |
2 Dec 2008 | USD | 0.26 | 0.27 | 0.25 | 0.26 | 3.12 | +0.01 (+4%) | 83,600 |
1 Dec 2008 | USD | 0.3 | 0.3 | 0.25 | 0.25 | 3 | -0.02 (-7.41%) | 189,700 |
28 Nov 2008 | USD | 0.29 | 0.3 | 0.26 | 0.27 | 3.24 | +0.01 (+3.85%) | 267,300 |
27 Nov 2008 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 3.12 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 0.45 | 0.45 | 0.2 | 0.26 | 3.12 | -0.2 (-43.48%) | 1,553,100 |
25 Nov 2008 | USD | 0.42 | 0.49 | 0.42 | 0.46 | 5.52 | +0.01 (+2.22%) | 25,100 |
24 Nov 2008 | USD | 0.5 | 0.5 | 0.44 | 0.45 | 5.4 | -0.02 (-4.26%) | 30,600 |
21 Nov 2008 | USD | 0.36 | 0.49 | 0.36 | 0.47 | 5.64 | +0.11 (+30.56%) | 11,600 |
20 Nov 2008 | USD | 0.49 | 0.49 | 0.36 | 0.36 | 4.32 | -0.07 (-16.28%) | 12,500 |
19 Nov 2008 | USD | 0.7 | 0.7 | 0.4 | 0.43 | 5.16 | +0.02 (+4.88%) | 35,200 |
18 Nov 2008 | USD | 0.57 | 0.58 | 0.41 | 0.41 | 4.92 | -0.1 (-19.61%) | 31,000 |
17 Nov 2008 | USD | 0.56 | 0.56 | 0.45 | 0.51 | 6.12 | -0.05 (-8.93%) | 13,800 |
14 Nov 2008 | USD | 0.7 | 0.7 | 0.55 | 0.56 | 6.72 | +0.01 (+1.82%) | 11,700 |
13 Nov 2008 | USD | 0.7 | 0.7 | 0.46 | 0.55 | 6.6 | -0.08 (-12.70%) | 81,000 |
12 Nov 2008 | USD | 0.74 | 0.85 | 0.6 | 0.63 | 7.56 | +0.01 (+1.61%) | 21,200 |
11 Nov 2008 | USD | 0.6 | 0.71 | 0.6 | 0.62 | 7.44 | -0.06 (-8.82%) | 18,800 |
10 Nov 2008 | USD | 0.63 | 0.68 | 0.6 | 0.68 | 8.16 | +0.07 (+11.48%) | 20,800 |
7 Nov 2008 | USD | 0.64 | 0.69 | 0.61 | 0.61 | 7.32 | -0.06 (-8.96%) | 21,100 |
6 Nov 2008 | USD | 0.67 | 0.7 | 0.67 | 0.67 | 8.04 | -0.05 (-6.94%) | 1,800 |
5 Nov 2008 | USD | 0.68 | 0.72 | 0.65 | 0.72 | 8.64 | -0.05 (-6.49%) | 17,700 |
4 Nov 2008 | USD | 0.67 | 0.85 | 0.62 | 0.77 | 9.24 | +0.1 (+14.93%) | 55,700 |
3 Nov 2008 | USD | 0.79 | 0.79 | 0.67 | 0.67 | 8.04 | -0.05 (-6.94%) | 37,500 |
31 Oct 2008 | USD | 0.66 | 0.75 | 0.65 | 0.72 | 8.64 | +0.07 (+10.77%) | 29,900 |
30 Oct 2008 | USD | 0.66 | 0.69 | 0.65 | 0.65 | 7.8 | -0.02 (-2.99%) | 15,600 |
29 Oct 2008 | USD | 0.71 | 0.75 | 0.67 | 0.67 | 8.04 | -0.03 (-4.29%) | 25,500 |
28 Oct 2008 | USD | 0.6 | 0.73 | 0.53 | 0.7 | 8.4 | +0.13 (+22.81%) | 33,700 |