Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | USD | 0.08 | 0.09 | 0.075 | 0.085 | 0.085 | -0.01 (-10.53%) | 167,750 |
14 Sep 2005 | USD | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 0 |
13 Sep 2005 | USD | 0.08 | 0.1 | 0.08 | 0.095 | 0.095 | +0.015 (+18.75%) | 294,500 |
12 Sep 2005 | USD | 0.1 | 0.1 | 0.075 | 0.08 | 0.08 | -0.02 (-20%) | 164,700 |
9 Sep 2005 | USD | 0.09 | 0.1 | 0.075 | 0.1 | 0.1 | +0.015 (+17.65%) | 317,000 |
8 Sep 2005 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 12,500 |
7 Sep 2005 | USD | 0.085 | 0.095 | 0.08 | 0.085 | 0.085 | -0.005 (-5.56%) | 762,250 |
6 Sep 2005 | USD | 0.08 | 0.1 | 0.08 | 0.09 | 0.09 | +0.005 (+5.88%) | 571,500 |
5 Sep 2005 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 0.09 | 0.09 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 27,000 |
1 Sep 2005 | USD | 0.09 | 0.09 | 0.085 | 0.085 | 0.085 | +0.015 (+21.43%) | 55,500 |
31 Aug 2005 | USD | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | -0.01 (-12.50%) | 11,500 |
30 Aug 2005 | USD | 0.085 | 0.09 | 0.07 | 0.08 | 0.08 | 0.0 (0.0%) | 124,609 |
29 Aug 2005 | USD | 0.075 | 0.09 | 0.075 | 0.08 | 0.08 | +0.002 (+2.56%) | 995,630 |
26 Aug 2005 | USD | 0.07 | 0.079 | 0.05 | 0.078 | 0.078 | +0.008 (+11.43%) | 316,038 |
25 Aug 2005 | USD | 0.071 | 0.08 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 450,300 |
24 Aug 2005 | USD | 0.06 | 0.07 | 0.058 | 0.07 | 0.07 | +0.007 (+11.11%) | 1,132,552 |
23 Aug 2005 | USD | 0.055 | 0.064 | 0.055 | 0.063 | 0.063 | +0.008 (+14.55%) | 651,400 |
22 Aug 2005 | USD | 0.05 | 0.055 | 0.05 | 0.055 | 0.055 | +0.005 (+10%) | 115,000 |
19 Aug 2005 | USD | 0.06 | 0.06 | 0.045 | 0.05 | 0.05 | -0.004 (-7.41%) | 117,000 |
18 Aug 2005 | USD | 0.06 | 0.06 | 0.035 | 0.054 | 0.054 | +0.009 (+20%) | 261,000 |
17 Aug 2005 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | -0.01 (-18.18%) | 4,500 |
16 Aug 2005 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 0 |
15 Aug 2005 | USD | 0.051 | 0.056 | 0.0499 | 0.055 | 0.055 | +0.005 (+10%) | 213,000 |
12 Aug 2005 | USD | 0.064 | 0.064 | 0.0489 | 0.05 | 0.05 | +0.015 (+42.86%) | 1,169,800 |
11 Aug 2005 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 0 |
10 Aug 2005 | USD | 0.03 | 0.035 | 0.03 | 0.035 | 0.035 | +0.005 (+16.67%) | 16,262 |
9 Aug 2005 | USD | 0.03 | 0.07 | 0.03 | 0.03 | 0.03 | -0.01 (-25%) | 13,150 |
8 Aug 2005 | USD | 0.08 | 0.08 | 0.04 | 0.04 | 0.04 | -0.04 (-50%) | 512,400 |
5 Aug 2005 | USD | 0.065 | 0.093 | 0.045 | 0.08 | 0.08 | +0.025 (+45.45%) | 2,225,836 |