Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2005 | USD | 0.395 | 0.395 | 0.38 | 0.38 | 1.9 | -0.02 (-5%) | 6,260 |
19 Sep 2005 | USD | 0.43 | 0.43 | 0.4 | 0.4 | 2 | -0.03 (-6.98%) | 11,640 |
16 Sep 2005 | USD | 0.41 | 0.43 | 0.41 | 0.43 | 2.15 | +0.01 (+2.38%) | 10,240 |
15 Sep 2005 | USD | 0.425 | 0.425 | 0.41 | 0.42 | 2.1 | -0.005 (-1.18%) | 28,840 |
14 Sep 2005 | USD | 0.401 | 0.425 | 0.395 | 0.425 | 2.125 | +0.024 (+5.99%) | 41,700 |
13 Sep 2005 | USD | 0.43 | 0.435 | 0.4 | 0.401 | 2.005 | -0.019 (-4.52%) | 5,400 |
12 Sep 2005 | USD | 0.39 | 0.435 | 0.39 | 0.42 | 2.1 | +0.035 (+9.09%) | 18,860 |
9 Sep 2005 | USD | 0.351 | 0.39 | 0.351 | 0.385 | 1.925 | +0.025 (+6.94%) | 7,400 |
8 Sep 2005 | USD | 0.34 | 0.36 | 0.335 | 0.36 | 1.8 | +0.03 (+9.09%) | 7,034 |
7 Sep 2005 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 1.65 | 0.0 (0.0%) | 360 |
6 Sep 2005 | USD | 0.33 | 0.33 | 0.32 | 0.33 | 1.65 | +0.024 (+7.84%) | 7,960 |
5 Sep 2005 | USD | 0.306 | 0.306 | 0.306 | 0.306 | 1.53 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 0.3 | 0.31 | 0.3 | 0.306 | 1.53 | +0.006 (+2%) | 48,500 |
1 Sep 2005 | USD | 0.293 | 0.31 | 0.293 | 0.3 | 1.5 | +0.002 (+0.67%) | 19,100 |
31 Aug 2005 | USD | 0.3 | 0.3 | 0.298 | 0.298 | 1.49 | -0.002 (-0.67%) | 10,400 |
30 Aug 2005 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 1.5 | 0.0 (0.0%) | 40 |
29 Aug 2005 | USD | 0.31 | 0.31 | 0.3 | 0.3 | 1.5 | 0.0 (0.0%) | 1,065 |
26 Aug 2005 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 1.5 | 0.0 (0.0%) | 2,400 |
25 Aug 2005 | USD | 0.3 | 0.34 | 0.288 | 0.3 | 1.5 | -0.007 (-2.28%) | 7,200 |
24 Aug 2005 | USD | 0.307 | 0.307 | 0.307 | 0.307 | 1.535 | 0.0 (0.0%) | 0 |
23 Aug 2005 | USD | 0.31 | 0.31 | 0.307 | 0.307 | 1.535 | -0.023 (-6.97%) | 10,200 |
22 Aug 2005 | USD | 0.315 | 0.33 | 0.315 | 0.33 | 1.65 | +0.015 (+4.76%) | 13,100 |
19 Aug 2005 | USD | 0.315 | 0.315 | 0.315 | 0.315 | 1.575 | 0.0 (0.0%) | 70 |
18 Aug 2005 | USD | 0.33 | 0.33 | 0.315 | 0.315 | 1.575 | -0.02 (-5.97%) | 4,600 |
17 Aug 2005 | USD | 0.335 | 0.335 | 0.335 | 0.335 | 1.675 | 0.0 (0.0%) | 0 |
16 Aug 2005 | USD | 0.335 | 0.335 | 0.335 | 0.335 | 1.675 | +0.015 (+4.69%) | 1,000 |
15 Aug 2005 | USD | 0.32 | 0.34 | 0.32 | 0.32 | 1.6 | 0.0 (0.0%) | 790 |
12 Aug 2005 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 1.6 | -0.02 (-5.88%) | 5,216 |
11 Aug 2005 | USD | 0.32 | 0.34 | 0.32 | 0.34 | 1.7 | +0.029 (+9.32%) | 4,840 |
10 Aug 2005 | USD | 0.303 | 0.32 | 0.303 | 0.311 | 1.555 | +0.001 (+0.32%) | 42,540 |