Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2005 | USD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 1 | 1.013 | 1 | 1 | 1 | -0.015 (-1.48%) | 33,150 |
22 Dec 2005 | USD | 1.015 | 1.015 | 0.92 | 1.015 | 1.015 | +0.08 (+8.56%) | 109,000 |
21 Dec 2005 | USD | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | +0.009 (+0.97%) | 6,000 |
20 Dec 2005 | USD | 0.926 | 0.926 | 0.926 | 0.926 | 0.926 | -0.004 (-0.43%) | 10,000 |
19 Dec 2005 | USD | 0.93 | 0.94 | 0.88 | 0.93 | 0.93 | +0.015 (+1.64%) | 15,000 |
16 Dec 2005 | USD | 0.915 | 0.972 | 0.915 | 0.915 | 0.915 | -0.075 (-7.58%) | 25,500 |
15 Dec 2005 | USD | 0.99 | 1 | 0.93 | 0.99 | 0.99 | +0.06 (+6.45%) | 38,900 |
14 Dec 2005 | USD | 0.93 | 0.96 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 10,400 |
13 Dec 2005 | USD | 0.95 | 0.953 | 0.8893 | 0.95 | 0.95 | +0.05 (+5.56%) | 51,200 |
12 Dec 2005 | USD | 0.9 | 0.942 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 24,300 |
9 Dec 2005 | USD | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | +0.02 (+2.17%) | 51,800 |
8 Dec 2005 | USD | 0.92 | 0.93 | 0.892 | 0.92 | 0.92 | -0.03 (-3.16%) | 31,800 |
7 Dec 2005 | USD | 0.95 | 0.95 | 0.7 | 0.95 | 0.95 | +0.05 (+5.56%) | 50,300 |
6 Dec 2005 | USD | 0.9 | 0.92 | 0.86 | 0.9 | 0.9 | -0.03 (-3.23%) | 37,600 |
5 Dec 2005 | USD | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | +0.017 (+1.87%) | 25,400 |
2 Dec 2005 | USD | 0.9129 | 1 | 0.91 | 0.9129 | 0.9129 | -0.037 (-3.92%) | 45,781 |
1 Dec 2005 | USD | 0.9501 | 0.9501 | 0.914 | 0.9501 | 0.9501 | +0.04 (+4.41%) | 24,700 |
30 Nov 2005 | USD | 0.91 | 0.91 | 0.836 | 0.91 | 0.91 | +0.07 (+8.33%) | 45,000 |
29 Nov 2005 | USD | 0.84 | 0.84 | 0.8 | 0.84 | 0.84 | -0.007 (-0.83%) | 43,500 |
28 Nov 2005 | USD | 0.847 | 0.88 | 0.839 | 0.847 | 0.847 | -0.023 (-2.64%) | 38,800 |
25 Nov 2005 | USD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.025 (-2.79%) | 500 |
24 Nov 2005 | USD | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0.0 (0.0%) | 0 |
22 Nov 2005 | USD | 0.895 | 0.895 | 0.85 | 0.895 | 0.895 | +0.002 (+0.25%) | 20,000 |
21 Nov 2005 | USD | 0.8928 | 0.8954 | 0.65 | 0.8928 | 0.8928 | +0.018 (+2.03%) | 42,000 |
18 Nov 2005 | USD | 0.875 | 0.915 | 0.875 | 0.875 | 0.875 | -0.035 (-3.85%) | 13,800 |
17 Nov 2005 | USD | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | +0.02 (+2.25%) | 34,300 |
16 Nov 2005 | USD | 0.89 | 0.89 | 0.81 | 0.89 | 0.89 | +0.01 (+1.14%) | 71,250 |
15 Nov 2005 | USD | 0.88 | 0.95 | 0.88 | 0.88 | 0.88 | -0.06 (-6.38%) | 6,500 |