Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | USD | 0.024 | 0.025 | 0.0001 | 0.02 | 0.02 | -0.005 (-20%) | 970,300 |
19 May 2009 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | +0.001 (+4.17%) | 36,107 |
18 May 2009 | USD | 0.0225 | 0.025 | 0.0225 | 0.024 | 0.024 | -0.001 (-4%) | 98,400 |
15 May 2009 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | +0.003 (+11.11%) | 300,000 |
14 May 2009 | USD | 0.027 | 0.027 | 0.0225 | 0.0225 | 0.0225 | -0.004 (-16.67%) | 320,500 |
13 May 2009 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0.0 (0.0%) | 0 |
12 May 2009 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | +0.002 (+8%) | 38,000 |
11 May 2009 | USD | 0.027 | 0.028 | 0.025 | 0.025 | 0.025 | -0.001 (-3.85%) | 272,999 |
8 May 2009 | USD | 0.027 | 0.027 | 0.0255 | 0.026 | 0.026 | -0.001 (-3.70%) | 73,622 |
7 May 2009 | USD | 0.0255 | 0.027 | 0.025 | 0.027 | 0.027 | +0.002 (+5.88%) | 504,726 |
6 May 2009 | USD | 0.027 | 0.028 | 0.025 | 0.0255 | 0.0255 | +0.001 (+2.00%) | 464,805 |
5 May 2009 | USD | 0.025 | 0.027 | 0.025 | 0.025 | 0.025 | -0.002 (-7.41%) | 150,000 |
4 May 2009 | USD | 0.0275 | 0.0275 | 0.026 | 0.027 | 0.027 | +0.002 (+7.14%) | 219,939 |
1 May 2009 | USD | 0.025 | 0.03 | 0.025 | 0.0252 | 0.0252 | -0.005 (-16%) | 655,360 |
30 Apr 2009 | USD | 0.035 | 0.035 | 0.03 | 0.03 | 0.03 | +0.001 (+4.17%) | 373,200 |
29 Apr 2009 | USD | 0.0325 | 0.0325 | 0.0275 | 0.0288 | 0.0288 | -0.006 (-17.71%) | 410,180 |
28 Apr 2009 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | +0.003 (+9.38%) | 15,600 |
27 Apr 2009 | USD | 0.032 | 0.035 | 0.032 | 0.032 | 0.032 | -0.002 (-4.76%) | 64,000 |
24 Apr 2009 | USD | 0.0375 | 0.0375 | 0.03 | 0.0336 | 0.0336 | -0.001 (-4%) | 180,040 |
23 Apr 2009 | USD | 0.04 | 0.04 | 0.0345 | 0.035 | 0.035 | +0 (+1.16%) | 280,804 |
22 Apr 2009 | USD | 0.035 | 0.04 | 0.0346 | 0.0346 | 0.0346 | -0.005 (-13.50%) | 570,100 |
21 Apr 2009 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.005 (+14.29%) | 50,000 |
20 Apr 2009 | USD | 0.0375 | 0.04 | 0.035 | 0.035 | 0.035 | -0.002 (-4.37%) | 1,416,205 |
17 Apr 2009 | USD | 0.048 | 0.048 | 0.035 | 0.0366 | 0.0366 | +0.002 (+4.57%) | 1,561,175 |
16 Apr 2009 | USD | 0.038 | 0.038 | 0.035 | 0.035 | 0.035 | -0.005 (-12.50%) | 572,000 |
15 Apr 2009 | USD | 0.035 | 0.04 | 0.032 | 0.04 | 0.04 | +0.01 (+33.33%) | 840,468 |
14 Apr 2009 | USD | 0.038 | 0.038 | 0.03 | 0.03 | 0.03 | -0.007 (-18.03%) | 554,300 |
13 Apr 2009 | USD | 0.04 | 0.045 | 0.035 | 0.0366 | 0.0366 | -0.003 (-8.50%) | 993,253 |
10 Apr 2009 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.001 (+2.56%) | 12,300 |