Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | USD | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | +0.01 (+9.09%) | 4,200 |
31 Aug 2005 | USD | 0.13 | 0.15 | 0.11 | 0.11 | 0.11 | -0.02 (-15.38%) | 12,999 |
30 Aug 2005 | USD | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -0.025 (-16.13%) | 51,549 |
29 Aug 2005 | USD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
26 Aug 2005 | USD | 0.16 | 0.18 | 0.13 | 0.155 | 0.155 | -0.025 (-13.89%) | 71,049 |
25 Aug 2005 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
24 Aug 2005 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.03 (+20%) | 11,000 |
23 Aug 2005 | USD | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -0.03 (-16.67%) | 46,000 |
22 Aug 2005 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
19 Aug 2005 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
18 Aug 2005 | USD | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -0.01 (-5.26%) | 20,950 |
17 Aug 2005 | USD | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | +0.03 (+18.75%) | 47,700 |
16 Aug 2005 | USD | 0.2 | 0.2 | 0.16 | 0.16 | 0.16 | -0.02 (-11.11%) | 166,113 |
15 Aug 2005 | USD | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | +0.04 (+28.57%) | 12,000 |
12 Aug 2005 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 1,500 |
11 Aug 2005 | USD | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | -0.03 (-16.67%) | 8,750 |
10 Aug 2005 | USD | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 0.0 (0.0%) | 46,100 |
9 Aug 2005 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
8 Aug 2005 | USD | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | +0.03 (+20%) | 9,400 |
5 Aug 2005 | USD | 0.2 | 0.2 | 0.15 | 0.15 | 0.15 | -0.04 (-21.05%) | 56,350 |
4 Aug 2005 | USD | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | +0.005 (+2.70%) | 67,350 |
3 Aug 2005 | USD | 0.17 | 0.19 | 0.17 | 0.185 | 0.185 | -0.001 (-0.54%) | 55,000 |
2 Aug 2005 | USD | 0.2 | 0.2 | 0.15 | 0.186 | 0.186 | +0.006 (+3.33%) | 129,200 |
1 Aug 2005 | USD | 0.16 | 0.18 | 0.1525 | 0.18 | 0.18 | -0.06 (-25%) | 55,000 |
29 Jul 2005 | USD | 0.13 | 0.24 | 0.1 | 0.24 | 0.24 | 0.0 (0.0%) | 27,452 |
28 Jul 2005 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.11 (+84.62%) | 200 |
27 Jul 2005 | USD | 0.25 | 0.25 | 0.1 | 0.13 | 0.13 | -0.13 (-50%) | 53,384 |
26 Jul 2005 | USD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 5,450 |
25 Jul 2005 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
22 Jul 2005 | USD | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 11,200 |