Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2009 | USD | 0.06 | 0.06 | 0.051 | 0.051 | 0.306 | -0.009 (-15.00%) | 86,400 |
26 Oct 2009 | USD | 0.0588 | 0.06 | 0.0588 | 0.06 | 0.36 | +0.003 (+5.26%) | 60,000 |
23 Oct 2009 | USD | 0.05 | 0.065 | 0.05 | 0.057 | 0.342 | +0.007 (+14%) | 79,150 |
22 Oct 2009 | USD | 0.053 | 0.053 | 0.05 | 0.05 | 0.3 | -0.01 (-16.67%) | 144,816 |
21 Oct 2009 | USD | 0.06 | 0.06 | 0.053 | 0.06 | 0.36 | 0.0 (0.0%) | 321,297 |
20 Oct 2009 | USD | 0.066 | 0.066 | 0.06 | 0.06 | 0.36 | -0.006 (-9.09%) | 153,155 |
19 Oct 2009 | USD | 0.07 | 0.07 | 0.066 | 0.066 | 0.396 | -0.004 (-5.71%) | 26,300 |
16 Oct 2009 | USD | 0.08 | 0.08 | 0.066 | 0.07 | 0.42 | 0.0 (0.0%) | 322,561 |
15 Oct 2009 | USD | 0.075 | 0.085 | 0.07 | 0.07 | 0.42 | 0.0 (0.0%) | 126,653 |
14 Oct 2009 | USD | 0.081 | 0.085 | 0.065 | 0.07 | 0.42 | -0.011 (-13.58%) | 443,215 |
13 Oct 2009 | USD | 0.09 | 0.102 | 0.08 | 0.081 | 0.486 | -0.009 (-10%) | 135,033 |
12 Oct 2009 | USD | 0.09 | 0.102 | 0.09 | 0.09 | 0.54 | -0.01 (-10%) | 213,075 |
9 Oct 2009 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.6 | -0.005 (-4.76%) | 222,200 |
8 Oct 2009 | USD | 0.109 | 0.118 | 0.1 | 0.105 | 0.63 | -0.01 (-8.70%) | 180,434 |
7 Oct 2009 | USD | 0.1 | 0.119 | 0.1 | 0.115 | 0.69 | +0.015 (+15%) | 380,318 |
6 Oct 2009 | USD | 0.098 | 0.114 | 0.08 | 0.1 | 0.6 | +0.002 (+2.15%) | 403,888 |
5 Oct 2009 | USD | 0.093 | 0.115 | 0.091 | 0.0979 | 0.5874 | +0.005 (+5.27%) | 665,383 |
2 Oct 2009 | USD | 0.12 | 0.125 | 0.09 | 0.093 | 0.558 | -0.03 (-24.39%) | 953,716 |
1 Oct 2009 | USD | 0.165 | 0.175 | 0.1105 | 0.123 | 0.738 | -0.041 (-25.00%) | 1,975,190 |
30 Sep 2009 | USD | 0.24 | 0.268 | 0.16 | 0.164 | 0.984 | -0.071 (-30.21%) | 4,053,205 |
29 Sep 2009 | USD | 0.22 | 0.265 | 0.215 | 0.235 | 1.41 | +0.041 (+20.82%) | 5,298,921 |
28 Sep 2009 | USD | 0.22 | 0.225 | 0.16 | 0.1945 | 1.167 | -0.003 (-1.27%) | 1,711,890 |
25 Sep 2009 | USD | 0.17 | 0.197 | 0.16 | 0.197 | 1.182 | +0.042 (+27.10%) | 2,202,908 |
24 Sep 2009 | USD | 0.135 | 0.158 | 0.135 | 0.155 | 0.93 | +0.02 (+14.81%) | 474,225 |
23 Sep 2009 | USD | 0.155 | 0.158 | 0.12 | 0.135 | 0.81 | -0.015 (-10.00%) | 713,879 |
22 Sep 2009 | USD | 0.14 | 0.16 | 0.13 | 0.15 | 0.9 | +0.015 (+11.11%) | 1,360,500 |
21 Sep 2009 | USD | 0.135 | 0.137 | 0.135 | 0.135 | 0.81 | -0.003 (-2.17%) | 40,000 |
18 Sep 2009 | USD | 0.12 | 0.14 | 0.12 | 0.138 | 0.828 | +0.018 (+15.00%) | 83,000 |
17 Sep 2009 | USD | 0.125 | 0.135 | 0.115 | 0.12 | 0.72 | -0.015 (-11.11%) | 144,000 |
16 Sep 2009 | USD | 0.13 | 0.135 | 0.125 | 0.135 | 0.81 | +0.015 (+12.50%) | 68,300 |