Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2009 | USD | 0.42 | 0.43 | 0.34 | 0.39 | 58,500 | -0.03 (-7.14%) | 56,485 |
25 Aug 2009 | USD | 0.44 | 0.44 | 0.36 | 0.42 | 63,000 | -0.02 (-4.55%) | 104,780 |
24 Aug 2009 | USD | 0.285 | 0.45 | 0.26 | 0.44 | 66,000 | +0.155 (+54.39%) | 257,200 |
21 Aug 2009 | USD | 0.215 | 0.285 | 0.21 | 0.285 | 42,750 | +0.07 (+32.56%) | 146,533 |
20 Aug 2009 | USD | 0.17 | 0.22 | 0.17 | 0.215 | 32,250 | +0.005 (+2.38%) | 24,050 |
19 Aug 2009 | USD | 0.215 | 0.215 | 0.2 | 0.21 | 31,500 | 0.0 (0.0%) | 22,300 |
18 Aug 2009 | USD | 0.21 | 0.22 | 0.21 | 0.21 | 31,500 | -0.005 (-2.33%) | 50,909 |
17 Aug 2009 | USD | 0.21 | 0.215 | 0.09 | 0.215 | 32,250 | +0.025 (+13.16%) | 48,915 |
14 Aug 2009 | USD | 0.195 | 0.195 | 0.19 | 0.19 | 28,500 | 0.0 (0.0%) | 6,000 |
13 Aug 2009 | USD | 0.21 | 0.21 | 0.19 | 0.19 | 28,500 | 0.0 (0.0%) | 7,100 |
12 Aug 2009 | USD | 0.195 | 0.21 | 0.16 | 0.19 | 28,500 | -0.005 (-2.56%) | 49,000 |
11 Aug 2009 | USD | 0.2175 | 0.2175 | 0.18 | 0.195 | 29,250 | -0.02 (-9.30%) | 47,700 |
10 Aug 2009 | USD | 0.18 | 0.215 | 0.18 | 0.215 | 32,250 | +0.035 (+19.44%) | 87,000 |
7 Aug 2009 | USD | 0.16 | 0.2 | 0.16 | 0.18 | 27,000 | 0.0 (0.0%) | 114,900 |
6 Aug 2009 | USD | 0.17 | 0.18 | 0.16 | 0.18 | 27,000 | -0.02 (-10%) | 33,025 |
5 Aug 2009 | USD | 0.18 | 0.2 | 0.17 | 0.2 | 30,000 | 0.0 (0.0%) | 17,100 |
4 Aug 2009 | USD | 0.24 | 0.24 | 0.165 | 0.2 | 30,000 | -0.05 (-20%) | 37,100 |
3 Aug 2009 | USD | 0.16 | 0.25 | 0.16 | 0.25 | 37,500 | +0.09 (+56.25%) | 11,500 |
31 Jul 2009 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 24,000 | -0.09 (-36%) | 21,600 |
30 Jul 2009 | USD | 0.24 | 0.25 | 0.24 | 0.25 | 37,500 | -0.08 (-24.24%) | 3,626 |
29 Jul 2009 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 49,500 | 0.0 (0.0%) | 1,000 |
28 Jul 2009 | USD | 0.35 | 0.35 | 0.33 | 0.33 | 49,500 | -0.04 (-10.81%) | 3,000 |
27 Jul 2009 | USD | 0.16 | 0.37 | 0.16 | 0.37 | 55,500 | +0.17 (+85%) | 6,980 |
24 Jul 2009 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 30,000 | 0.0 (0.0%) | 12,900 |
23 Jul 2009 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 30,000 | 0.0 (0.0%) | 6,500 |
22 Jul 2009 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 30,000 | +0.02 (+11.11%) | 6,000 |
21 Jul 2009 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 27,000 | +0.028 (+18.42%) | 2,350 |
20 Jul 2009 | USD | 0.18 | 0.18 | 0.152 | 0.152 | 22,800 | -0.028 (-15.56%) | 5,000 |
17 Jul 2009 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 27,000 | 0.0 (0.0%) | 2,000 |
16 Jul 2009 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 27,000 | -0.01 (-5.26%) | 3,000 |