Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2005 | USD | 2.0087 | 2.0317 | 2.0029 | 2.0144 | 1.4226 | -0.017 (-0.85%) | 84,216 |
11 Jan 2005 | USD | 2.0717 | 2.0717 | 2.0317 | 2.0317 | 1.4348 | -0.029 (-1.39%) | 139,603 |
10 Jan 2005 | USD | 2.0603 | 2.0717 | 2.0431 | 2.0603 | 1.455 | +0.034 (+1.70%) | 212,470 |
7 Jan 2005 | USD | 2.0317 | 2.0431 | 2.0087 | 2.0259 | 1.4307 | +0.006 (+0.28%) | 181,598 |
6 Jan 2005 | USD | 2.0202 | 2.0431 | 2.0144 | 2.0202 | 1.4267 | 0.0 (0.0%) | 535,033 |
5 Jan 2005 | USD | 2.0259 | 2.0888 | 2.0202 | 2.0202 | 1.4267 | -0.029 (-1.39%) | 236,531 |
4 Jan 2005 | USD | 2.1576 | 2.1576 | 2.0487 | 2.0487 | 1.4468 | -0.092 (-4.28%) | 110,548 |
3 Jan 2005 | USD | 2.1747 | 2.1976 | 2.1403 | 2.1403 | 1.5115 | -0.011 (-0.53%) | 257,415 |
31 Dec 2004 | USD | 2.1461 | 2.1517 | 2.1174 | 2.1517 | 1.5196 | +0.034 (+1.62%) | 104,646 |
30 Dec 2004 | USD | 2.1117 | 2.1174 | 2.0773 | 2.1174 | 1.4954 | +0.011 (+0.54%) | 344,128 |
29 Dec 2004 | USD | 2.1117 | 2.1461 | 2.0888 | 2.1061 | 1.4874 | +0.017 (+0.83%) | 104,419 |
28 Dec 2004 | USD | 2.0659 | 2.1347 | 2.0659 | 2.0888 | 1.4752 | +0.029 (+1.38%) | 55,160 |
27 Dec 2004 | USD | 2.0888 | 2.1174 | 2.0603 | 2.0603 | 1.455 | -0.051 (-2.43%) | 109,413 |
24 Dec 2004 | USD | 2.1117 | 2.1117 | 2.1117 | 2.1117 | 1.4913 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 2.0946 | 2.1289 | 2.0946 | 2.1117 | 1.4913 | -0.04 (-1.86%) | 51,528 |
22 Dec 2004 | USD | 2.1517 | 2.169 | 2.1403 | 2.1517 | 1.5196 | 0.0 (0.0%) | 241,979 |
21 Dec 2004 | USD | 2.0888 | 2.1918 | 2.0888 | 2.1517 | 1.5196 | +0.057 (+2.73%) | 130,070 |
20 Dec 2004 | USD | 2.1061 | 2.1517 | 2.0946 | 2.0946 | 1.4792 | -0.011 (-0.55%) | 26,786 |
17 Dec 2004 | USD | 2.1232 | 2.1232 | 2.0773 | 2.1061 | 1.4874 | -0.023 (-1.07%) | 151,180 |
16 Dec 2004 | USD | 2.1861 | 2.1976 | 2.1232 | 2.1289 | 1.5035 | -0.029 (-1.33%) | 165,027 |
15 Dec 2004 | USD | 2.1003 | 2.1747 | 2.0888 | 2.1576 | 1.5237 | +0.115 (+5.60%) | 1,041,919 |
14 Dec 2004 | USD | 2.0487 | 2.0487 | 2.0144 | 2.0431 | 1.4429 | +0.029 (+1.42%) | 279,434 |
13 Dec 2004 | USD | 2.0317 | 2.0431 | 2.0029 | 2.0144 | 1.4226 | +0.006 (+0.28%) | 164,800 |
10 Dec 2004 | USD | 2.0029 | 2.0202 | 2.0029 | 2.0087 | 1.4186 | -0.006 (-0.28%) | 45,172 |
9 Dec 2004 | USD | 2.0087 | 2.0317 | 2.0087 | 2.0144 | 1.4226 | -0.006 (-0.29%) | 109,867 |
8 Dec 2004 | USD | 2.0603 | 2.0773 | 2.0029 | 2.0202 | 1.4267 | -0.029 (-1.39%) | 174,561 |
7 Dec 2004 | USD | 2.0603 | 2.1061 | 2.0144 | 2.0487 | 1.4468 | -0.012 (-0.56%) | 351,619 |
6 Dec 2004 | USD | 2.0888 | 2.1117 | 2.0087 | 2.0603 | 1.455 | -0.011 (-0.55%) | 1,118,189 |
3 Dec 2004 | USD | 2.1174 | 2.1461 | 2.0546 | 2.0717 | 1.4631 | 0.0 (0.0%) | 305,312 |
2 Dec 2004 | USD | 2.0546 | 2.1347 | 2.0546 | 2.0717 | 1.4631 | +0.017 (+0.83%) | 95,566 |