Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2005 | USD | 1.72 | 1.856 | 1.66 | 1.7 | 2.4933 | -0.02 (-1.16%) | 149,429 |
7 Sep 2005 | USD | 1.572 | 1.744 | 1.5604 | 1.72 | 2.5227 | +0.16 (+10.26%) | 195,044 |
6 Sep 2005 | USD | 1.556 | 1.5736 | 1.536 | 1.56 | 2.288 | +0.016 (+1.04%) | 22,658 |
5 Sep 2005 | USD | 1.544 | 1.544 | 1.544 | 1.544 | 2.2645 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 1.568 | 1.58 | 1.544 | 1.544 | 2.2645 | -0.012 (-0.77%) | 15,007 |
1 Sep 2005 | USD | 1.556 | 1.58 | 1.556 | 1.556 | 2.2821 | 0.0 (0.0%) | 12,848 |
31 Aug 2005 | USD | 1.584 | 1.648 | 1.544 | 1.556 | 2.2821 | +0.008 (+0.52%) | 32,548 |
30 Aug 2005 | USD | 1.596 | 1.604 | 1.548 | 1.548 | 2.2704 | -0.032 (-2.03%) | 9,745 |
29 Aug 2005 | USD | 1.52 | 1.68 | 1.52 | 1.58 | 2.3173 | +0.06 (+3.95%) | 50,307 |
26 Aug 2005 | USD | 1.52 | 1.56 | 1.52 | 1.52 | 2.2293 | -0.004 (-0.26%) | 12,138 |
25 Aug 2005 | USD | 1.564 | 1.568 | 1.52 | 1.524 | 2.2352 | -0.056 (-3.54%) | 22,406 |
24 Aug 2005 | USD | 1.608 | 1.64 | 1.564 | 1.58 | 2.3173 | -0.036 (-2.23%) | 24,410 |
23 Aug 2005 | USD | 1.64 | 1.672 | 1.6 | 1.616 | 2.3701 | -0.028 (-1.70%) | 33,345 |
22 Aug 2005 | USD | 1.6 | 1.7 | 1.6 | 1.644 | 2.4112 | +0.08 (+5.12%) | 79,929 |
19 Aug 2005 | USD | 1.516 | 1.604 | 1.512 | 1.564 | 2.2939 | +0.028 (+1.82%) | 15,753 |
18 Aug 2005 | USD | 1.52 | 1.54 | 1.492 | 1.536 | 2.2528 | +0.012 (+0.79%) | 33,325 |
17 Aug 2005 | USD | 1.6 | 1.6 | 1.5 | 1.524 | 2.2352 | +0.012 (+0.79%) | 15,385 |
16 Aug 2005 | USD | 1.536 | 1.572 | 1.512 | 1.512 | 2.2176 | -0.032 (-2.07%) | 29,067 |
15 Aug 2005 | USD | 1.536 | 1.572 | 1.536 | 1.544 | 2.2645 | +0.016 (+1.05%) | 12,056 |
12 Aug 2005 | USD | 1.584 | 1.584 | 1.52 | 1.528 | 2.2411 | -0.064 (-4.02%) | 25,739 |
11 Aug 2005 | USD | 1.58 | 1.632 | 1.536 | 1.592 | 2.3349 | +0.012 (+0.76%) | 29,599 |
10 Aug 2005 | USD | 1.608 | 1.608 | 1.56 | 1.58 | 2.3173 | -0.016 (-1.00%) | 24,291 |
9 Aug 2005 | USD | 1.52 | 1.632 | 1.512 | 1.596 | 2.3408 | +0.056 (+3.64%) | 56,669 |
8 Aug 2005 | USD | 1.576 | 1.576 | 1.528 | 1.54 | 2.2587 | -0.036 (-2.28%) | 63,001 |
5 Aug 2005 | USD | 1.672 | 1.672 | 1.568 | 1.576 | 2.3115 | -0.06 (-3.67%) | 56,333 |
4 Aug 2005 | USD | 1.656 | 1.712 | 1.608 | 1.636 | 2.3995 | -0.02 (-1.21%) | 123,384 |
3 Aug 2005 | USD | 2.2 | 2.276 | 1.644 | 1.656 | 2.4288 | +0.168 (+11.29%) | 1,446,661 |
2 Aug 2005 | USD | 1.424 | 1.552 | 1.424 | 1.488 | 2.1824 | +0.064 (+4.49%) | 43,181 |
1 Aug 2005 | USD | 1.488 | 1.5276 | 1.42 | 1.424 | 2.0885 | -0.064 (-4.30%) | 42,204 |
29 Jul 2005 | USD | 1.536 | 1.54 | 1.464 | 1.488 | 2.1824 | -0.052 (-3.38%) | 27,258 |