Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2009 | USD | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0192 | +0 (+6.67%) | 30,000 |
6 Oct 2009 | USD | 0.0032 | 0.0045 | 0.0032 | 0.0045 | 0.018 | +0.002 (+60.71%) | 21,300 |
5 Oct 2009 | USD | 0.0048 | 0.0048 | 0.0028 | 0.0028 | 0.0112 | +0 (+12%) | 71,000 |
2 Oct 2009 | USD | 0.0035 | 0.0035 | 0.0021 | 0.0025 | 0.01 | -0.001 (-28.57%) | 2,008,991 |
1 Oct 2009 | USD | 0.0051 | 0.0051 | 0.0021 | 0.0035 | 0.014 | -0.002 (-36.36%) | 1,322,700 |
30 Sep 2009 | USD | 0.0057 | 0.0059 | 0.005 | 0.0055 | 0.022 | -0.001 (-20.29%) | 1,334,491 |
29 Sep 2009 | USD | 0.007 | 0.007 | 0.0055 | 0.0069 | 0.0276 | -0 (-1.43%) | 258,850 |
28 Sep 2009 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.028 | +0 (+4.48%) | 40,000 |
25 Sep 2009 | USD | 0.007 | 0.007 | 0.0067 | 0.0067 | 0.0268 | -0 (-4.29%) | 133,400 |
24 Sep 2009 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.028 | 0.0 (0.0%) | 0 |
23 Sep 2009 | USD | 0.008 | 0.008 | 0.007 | 0.007 | 0.028 | +0 (+6.06%) | 92,300 |
22 Sep 2009 | USD | 0.0067 | 0.007 | 0.0066 | 0.0066 | 0.0264 | -0 (-1.49%) | 1,052,600 |
21 Sep 2009 | USD | 0.0082 | 0.009 | 0.0066 | 0.0067 | 0.0268 | -0.001 (-16.25%) | 614,000 |
18 Sep 2009 | USD | 0.0066 | 0.015 | 0.0066 | 0.008 | 0.032 | +0.001 (+21.21%) | 1,984,898 |
17 Sep 2009 | USD | 0.01 | 0.01 | 0.0066 | 0.0066 | 0.0264 | -0.006 (-47.20%) | 640,000 |
16 Sep 2009 | USD | 0.0075 | 0.015 | 0.0071 | 0.0125 | 0.05 | +0.004 (+56.25%) | 880,000 |
15 Sep 2009 | USD | 0.0073 | 0.008 | 0.0055 | 0.008 | 0.032 | -0.002 (-20%) | 810,000 |
14 Sep 2009 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.04 | +0.002 (+23.46%) | 11,000 |
11 Sep 2009 | USD | 0.0099 | 0.014 | 0.0081 | 0.0081 | 0.0324 | +0.002 (+30.65%) | 384,411 |
10 Sep 2009 | USD | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0248 | 0.0 (0.0%) | 0 |
9 Sep 2009 | USD | 0.0072 | 0.0072 | 0.0062 | 0.0062 | 0.0248 | -0.001 (-8.82%) | 205,600 |
8 Sep 2009 | USD | 0.0099 | 0.01 | 0.0068 | 0.0068 | 0.0272 | -0.003 (-31.31%) | 116,500 |
7 Sep 2009 | USD | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0396 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 0.0099 | 0.0099 | 0.0069 | 0.0099 | 0.0396 | -0 (-1%) | 18,250 |
3 Sep 2009 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.04 | +0.004 (+66.67%) | 4,900 |
2 Sep 2009 | USD | 0.011 | 0.014 | 0.006 | 0.006 | 0.024 | -0.005 (-45.45%) | 175,921 |
1 Sep 2009 | USD | 0.0085 | 0.014 | 0.0085 | 0.011 | 0.044 | +0.003 (+29.41%) | 133,225 |
31 Aug 2009 | USD | 0.013 | 0.013 | 0.0085 | 0.0085 | 0.034 | -0.004 (-29.17%) | 86,811 |
28 Aug 2009 | USD | 0.01 | 0.012 | 0.01 | 0.012 | 0.048 | +0.003 (+33.33%) | 116,200 |
27 Aug 2009 | USD | 0.02 | 0.02 | 0.0061 | 0.009 | 0.036 | -0.008 (-47.06%) | 650,985 |