Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2005 | USD | 0.49 | 0.51 | 0.48 | 0.495 | 49.5 | -0.025 (-4.81%) | 116,861 |
22 Dec 2005 | USD | 0.52 | 0.52 | 0.49 | 0.52 | 52 | +0.01 (+1.96%) | 165,050 |
21 Dec 2005 | USD | 0.52 | 0.53 | 0.48 | 0.51 | 51 | 0.0 (0.0%) | 76,370 |
20 Dec 2005 | USD | 0.51 | 0.54 | 0.51 | 0.51 | 51 | +0.01 (+2%) | 157,600 |
19 Dec 2005 | USD | 0.52 | 0.52 | 0.46 | 0.5 | 50 | -0.02 (-3.85%) | 222,621 |
16 Dec 2005 | USD | 0.57 | 0.57 | 0.48 | 0.52 | 52 | -0.05 (-8.77%) | 271,860 |
15 Dec 2005 | USD | 0.71 | 0.71 | 0.52 | 0.57 | 57 | -0.14 (-19.72%) | 664,320 |
14 Dec 2005 | USD | 0.74 | 0.75 | 0.71 | 0.71 | 71 | -0.03 (-4.05%) | 69,247 |
13 Dec 2005 | USD | 0.74 | 0.75 | 0.74 | 0.74 | 74 | -0.01 (-1.33%) | 99,108 |
12 Dec 2005 | USD | 0.75 | 0.8 | 0.66 | 0.75 | 75 | +0.02 (+2.74%) | 33,958 |
9 Dec 2005 | USD | 0.66 | 0.74 | 0.63 | 0.73 | 73 | +0.07 (+10.61%) | 373,755 |
8 Dec 2005 | USD | 0.53 | 0.75 | 0.53 | 0.66 | 66 | +0.05 (+8.20%) | 818,718 |
7 Dec 2005 | USD | 0.6 | 0.61 | 0.56 | 0.61 | 61 | +0.02 (+3.39%) | 61,950 |
6 Dec 2005 | USD | 0.54 | 0.65 | 0.54 | 0.59 | 59 | -0.02 (-3.28%) | 124,665 |
5 Dec 2005 | USD | 0.72 | 0.72 | 0.6 | 0.61 | 61 | -0.13 (-17.57%) | 306,775 |
2 Dec 2005 | USD | 0.74 | 0.8 | 0.71 | 0.74 | 74 | -0.01 (-1.33%) | 218,554 |
1 Dec 2005 | USD | 0.72 | 0.76 | 0.72 | 0.75 | 75 | +0.01 (+1.35%) | 40,452 |
30 Nov 2005 | USD | 0.77 | 0.77 | 0.73 | 0.74 | 74 | -0.05 (-6.33%) | 36,670 |
29 Nov 2005 | USD | 0.72 | 0.83 | 0.72 | 0.79 | 79 | -0.04 (-4.83%) | 61,361 |
28 Nov 2005 | USD | 0.81 | 0.851 | 0.8 | 0.8301 | 83.01 | -0.02 (-2.34%) | 31,405 |
25 Nov 2005 | USD | 0.83 | 0.86 | 0.83 | 0.85 | 85 | +0.02 (+2.40%) | 7,400 |
24 Nov 2005 | USD | 0.8301 | 0.8301 | 0.8301 | 0.8301 | 83.01 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 0.83 | 0.87 | 0.8 | 0.8301 | 83.01 | -0.01 (-1.18%) | 26,960 |
22 Nov 2005 | USD | 0.8 | 0.86 | 0.8 | 0.84 | 84 | -0.02 (-2.33%) | 69,014 |
21 Nov 2005 | USD | 0.89 | 0.89 | 0.81 | 0.86 | 86 | -0.03 (-3.36%) | 27,550 |
18 Nov 2005 | USD | 0.88 | 0.91 | 0.82 | 0.8899 | 88.99 | +0.03 (+3.48%) | 122,200 |
17 Nov 2005 | USD | 0.85 | 0.92 | 0.82 | 0.86 | 86 | +0.01 (+1.18%) | 79,844 |
16 Nov 2005 | USD | 0.8 | 0.85 | 0.75 | 0.85 | 85 | +0.05 (+6.25%) | 24,270 |
15 Nov 2005 | USD | 0.82 | 0.87 | 0.8 | 0.8 | 80 | -0.037 (-4.42%) | 15,840 |
14 Nov 2005 | USD | 0.88 | 0.9 | 0.82 | 0.837 | 83.7 | -0.063 (-7.00%) | 32,546 |