Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2005 | USD | 0.085 | 0.085 | 0.05 | 0.07 | 0.07 | -0.01 (-12.50%) | 508,600 |
12 Apr 2005 | USD | 0.11 | 0.12 | 0.05 | 0.08 | 0.08 | -0.02 (-20%) | 724,200 |
11 Apr 2005 | USD | 0.14 | 0.14 | 0.095 | 0.1 | 0.1 | -0.01 (-9.09%) | 399,618 |
8 Apr 2005 | USD | 0.14 | 0.14 | 0.1 | 0.11 | 0.11 | -0.01 (-8.33%) | 379,366 |
7 Apr 2005 | USD | 0.15 | 0.15 | 0.115 | 0.12 | 0.12 | -0.029 (-19.46%) | 89,100 |
6 Apr 2005 | USD | 0.15 | 0.15 | 0.12 | 0.149 | 0.149 | +0.019 (+14.62%) | 70,450 |
5 Apr 2005 | USD | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 43,800 |
4 Apr 2005 | USD | 0.18 | 0.18 | 0.12 | 0.14 | 0.14 | +0.04 (+40%) | 25,445 |
1 Apr 2005 | USD | 0.12 | 0.145 | 0.1 | 0.1 | 0.1 | -0.045 (-31.03%) | 241,429 |
31 Mar 2005 | USD | 0.12 | 0.155 | 0.11 | 0.145 | 0.145 | +0.035 (+31.82%) | 79,750 |
30 Mar 2005 | USD | 0.1 | 0.12 | 0.09 | 0.11 | 0.11 | +0.01 (+10%) | 60,650 |
29 Mar 2005 | USD | 0.13 | 0.13 | 0.09 | 0.1 | 0.1 | -0.025 (-20%) | 159,225 |
28 Mar 2005 | USD | 0.105 | 0.125 | 0.105 | 0.125 | 0.125 | 0.0 (0.0%) | 47,850 |
25 Mar 2005 | USD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 0.105 | 0.125 | 0.105 | 0.125 | 0.125 | 0.0 (0.0%) | 6,500 |
23 Mar 2005 | USD | 0.15 | 0.15 | 0.105 | 0.125 | 0.125 | +0.015 (+13.64%) | 77,000 |
22 Mar 2005 | USD | 0.12 | 0.15 | 0.1 | 0.11 | 0.11 | -0.035 (-24.14%) | 48,132 |
21 Mar 2005 | USD | 0.15 | 0.15 | 0.12 | 0.145 | 0.145 | 0.0 (0.0%) | 12,000 |
18 Mar 2005 | USD | 0.13 | 0.16 | 0.12 | 0.145 | 0.145 | -0.005 (-3.33%) | 52,600 |
17 Mar 2005 | USD | 0.155 | 0.17 | 0.125 | 0.15 | 0.15 | -0.005 (-3.23%) | 34,442 |
16 Mar 2005 | USD | 0.1 | 0.155 | 0.1 | 0.155 | 0.155 | +0.045 (+40.91%) | 80,000 |
15 Mar 2005 | USD | 0.155 | 0.16 | 0.11 | 0.11 | 0.11 | -0.06 (-35.29%) | 306,734 |
14 Mar 2005 | USD | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | +0.01 (+6.25%) | 68,100 |
11 Mar 2005 | USD | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 101,155 |
10 Mar 2005 | USD | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | +0.01 (+6.67%) | 46,450 |
9 Mar 2005 | USD | 0.16 | 0.2 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 130,300 |
8 Mar 2005 | USD | 0.155 | 0.2 | 0.155 | 0.16 | 0.16 | -0.02 (-11.11%) | 40,150 |
7 Mar 2005 | USD | 0.205 | 0.215 | 0.14 | 0.18 | 0.18 | -0.025 (-12.20%) | 566,828 |
4 Mar 2005 | USD | 0.19 | 0.205 | 0.176 | 0.205 | 0.205 | +0.015 (+7.89%) | 52,095 |
3 Mar 2005 | USD | 0.175 | 0.2 | 0.175 | 0.19 | 0.19 | -0.01 (-5%) | 74,500 |