Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2005 | USD | 0.62 | 0.62 | 0.5 | 0.5 | 5 | -0.13 (-20.63%) | 65,700 |
21 Jan 2005 | USD | 0.62 | 0.69 | 0.62 | 0.63 | 6.3 | +0.01 (+1.61%) | 29,800 |
20 Jan 2005 | USD | 0.57 | 0.62 | 0.57 | 0.62 | 6.2 | +0.02 (+3.33%) | 12,500 |
19 Jan 2005 | USD | 0.56 | 0.62 | 0.54 | 0.6 | 6 | -0.03 (-4.76%) | 58,000 |
18 Jan 2005 | USD | 0.64 | 0.67 | 0.57 | 0.63 | 6.3 | -0.06 (-8.70%) | 60,625 |
17 Jan 2005 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 6.9 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 0.68 | 0.69 | 0.67 | 0.69 | 6.9 | +0.01 (+1.47%) | 82,200 |
13 Jan 2005 | USD | 0.61 | 0.7 | 0.58 | 0.68 | 6.8 | +0.09 (+15.25%) | 274,100 |
12 Jan 2005 | USD | 0.55 | 0.64 | 0.5 | 0.59 | 5.9 | +0.05 (+9.26%) | 305,410 |
11 Jan 2005 | USD | 0.51 | 0.55 | 0.49 | 0.54 | 5.4 | +0.04 (+8%) | 418,775 |
10 Jan 2005 | USD | 0.45 | 0.52 | 0.45 | 0.5 | 5 | +0.08 (+19.05%) | 369,400 |
7 Jan 2005 | USD | 0.43 | 0.44 | 0.41 | 0.42 | 4.2 | -0.01 (-2.33%) | 40,000 |
6 Jan 2005 | USD | 0.42 | 0.46 | 0.4 | 0.43 | 4.3 | +0.02 (+4.88%) | 195,400 |
5 Jan 2005 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 4.1 | 0.0 (0.0%) | 0 |
4 Jan 2005 | USD | 0.46 | 0.46 | 0.37 | 0.41 | 4.1 | -0.06 (-12.77%) | 41,000 |
3 Jan 2005 | USD | 0.48 | 0.48 | 0.42 | 0.47 | 4.7 | +0.01 (+2.17%) | 70,300 |
31 Dec 2004 | USD | 0.5 | 0.53 | 0.46 | 0.46 | 4.6 | -0.02 (-4.17%) | 233,000 |
30 Dec 2004 | USD | 0.47 | 0.5 | 0.45 | 0.48 | 4.8 | +0.04 (+9.09%) | 87,500 |
29 Dec 2004 | USD | 0.42 | 0.5 | 0.42 | 0.44 | 4.4 | 0.0 (0.0%) | 47,000 |
28 Dec 2004 | USD | 0.49 | 0.49 | 0.44 | 0.44 | 4.4 | +0.01 (+2.33%) | 59,400 |
27 Dec 2004 | USD | 0.3 | 0.43 | 0.3 | 0.43 | 4.3 | +0.19 (+79.17%) | 348,250 |
24 Dec 2004 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 2.4 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 0.24 | 0.29 | 0.24 | 0.24 | 2.4 | +0.017 (+7.62%) | 97,300 |
22 Dec 2004 | USD | 0.21 | 0.223 | 0.21 | 0.223 | 2.23 | -0.017 (-7.08%) | 12,500 |
21 Dec 2004 | USD | 0.21 | 0.245 | 0.21 | 0.24 | 2.4 | +0.04 (+20%) | 55,000 |
20 Dec 2004 | USD | 0.23 | 0.23 | 0.2 | 0.2 | 2 | -0.06 (-23.08%) | 91,730 |
17 Dec 2004 | USD | 0.27 | 0.27 | 0.25 | 0.26 | 2.6 | +0.03 (+13.04%) | 89,200 |
16 Dec 2004 | USD | 0.29 | 0.3 | 0.23 | 0.23 | 2.3 | -0.07 (-23.33%) | 65,500 |
15 Dec 2004 | USD | 0.33 | 0.33 | 0.3 | 0.3 | 3 | 0.0 (0.0%) | 80,000 |
14 Dec 2004 | USD | 0.31 | 0.31 | 0.3 | 0.3 | 3 | -0.005 (-1.64%) | 18,000 |