Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | USD | 0.085 | 0.09 | 0.065 | 0.065 | 260,000,000 | -0.02 (-23.53%) | 894,098 |
13 Sep 2005 | USD | 0.11 | 0.11 | 0.06 | 0.085 | 340,000,000 | -0.01 (-10.53%) | 991,200 |
12 Sep 2005 | USD | 0.105 | 0.12 | 0.095 | 0.095 | 380,000,000 | -0.01 (-9.52%) | 101,000 |
9 Sep 2005 | USD | 0.11 | 0.115 | 0.1 | 0.105 | 420,000,000 | -0.013 (-11.02%) | 245,000 |
8 Sep 2005 | USD | 0.11 | 0.118 | 0.1 | 0.118 | 472,000,000 | -0.002 (-1.67%) | 12,740 |
7 Sep 2005 | USD | 0.17 | 0.17 | 0.1 | 0.12 | 480,000,000 | -0.05 (-29.41%) | 461,736 |
6 Sep 2005 | USD | 0.2 | 0.27 | 0.16 | 0.17 | 680,000,000 | +0.04 (+30.77%) | 1,694,261 |
5 Sep 2005 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 520,000,000 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 0.07 | 0.14 | 0.07 | 0.13 | 520,000,000 | +0.06 (+85.71%) | 743,654 |
1 Sep 2005 | USD | 0.07 | 0.09 | 0.07 | 0.07 | 280,000,000 | 0.0 (0.0%) | 83,775 |
31 Aug 2005 | USD | 0.055 | 0.07 | 0.055 | 0.07 | 280,000,000 | +0.012 (+20.69%) | 110,100 |
30 Aug 2005 | USD | 0.063 | 0.065 | 0.058 | 0.058 | 232,000,000 | -0.002 (-3.33%) | 97,200 |
29 Aug 2005 | USD | 0.065 | 0.065 | 0.06 | 0.06 | 240,000,000 | -0.02 (-25%) | 51,400 |
26 Aug 2005 | USD | 0.062 | 0.08 | 0.062 | 0.08 | 320,000,000 | 0.0 (0.0%) | 9,125 |
25 Aug 2005 | USD | 0.08 | 0.08 | 0.062 | 0.08 | 320,000,000 | -0.01 (-11.11%) | 20,072 |
24 Aug 2005 | USD | 0.095 | 0.105 | 0.08 | 0.09 | 360,000,000 | 0.0 (0.0%) | 58,807 |
23 Aug 2005 | USD | 0.07 | 0.105 | 0.07 | 0.09 | 360,000,000 | +0.01 (+12.50%) | 33,500 |
22 Aug 2005 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 320,000,000 | 0.0 (0.0%) | 0 |
19 Aug 2005 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 320,000,000 | 0.0 (0.0%) | 0 |
18 Aug 2005 | USD | 0.1 | 0.1 | 0.07 | 0.08 | 320,000,000 | -0.03 (-27.27%) | 48,500 |
17 Aug 2005 | USD | 0.12 | 0.12 | 0.089 | 0.11 | 440,000,000 | -0.011 (-9.09%) | 151,650 |
16 Aug 2005 | USD | 0.18 | 0.18 | 0.121 | 0.121 | 484,000,000 | -0.069 (-36.32%) | 117,700 |
15 Aug 2005 | USD | 0.16 | 0.19 | 0.16 | 0.19 | 760,000,000 | +0.03 (+18.75%) | 12,250 |
12 Aug 2005 | USD | 0.18 | 0.18 | 0.16 | 0.16 | 640,000,000 | -0.04 (-20%) | 24,697 |
11 Aug 2005 | USD | 0.17 | 0.2 | 0.17 | 0.2 | 800,000,000 | +0.01 (+5.26%) | 19,118 |
10 Aug 2005 | USD | 0.2 | 0.2 | 0.13 | 0.19 | 760,000,000 | -0.05 (-20.83%) | 172,348 |
9 Aug 2005 | USD | 0.3 | 0.4 | 0.2 | 0.24 | 960,000,000 | -0.16 (-40%) | 100,900 |
8 Aug 2005 | USD | 0.2 | 0.4 | 0.2 | 0.4 | 1,600,000,000 | +0.1 (+33.33%) | 200 |
5 Aug 2005 | USD | 0.3 | 0.33 | 0.2 | 0.3 | 1,200,000,000 | 0.0 (0.0%) | 40,900 |
4 Aug 2005 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 1,200,000,000 | 0.0 (0.0%) | 500 |