Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | USD | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.04 (-18.18%) | 20,000 |
22 Jun 2005 | USD | 0.23 | 0.23 | 0.19 | 0.22 | 0.22 | -0.01 (-4.35%) | 71,100 |
21 Jun 2005 | USD | 0.23 | 0.23 | 0.18 | 0.23 | 0.23 | +0.02 (+9.52%) | 23,000 |
20 Jun 2005 | USD | 0.23 | 0.23 | 0.2 | 0.21 | 0.21 | +0.02 (+10.53%) | 58,300 |
17 Jun 2005 | USD | 0.18 | 0.23 | 0.18 | 0.19 | 0.19 | -0.035 (-15.56%) | 38,300 |
16 Jun 2005 | USD | 0.2 | 0.225 | 0.2 | 0.225 | 0.225 | +0.025 (+12.50%) | 20,800 |
15 Jun 2005 | USD | 0.215 | 0.23 | 0.2 | 0.2 | 0.2 | -0.015 (-6.98%) | 62,000 |
14 Jun 2005 | USD | 0.23 | 0.23 | 0.215 | 0.215 | 0.215 | -0.015 (-6.52%) | 109,120 |
13 Jun 2005 | USD | 0.17 | 0.235 | 0.17 | 0.23 | 0.23 | +0.06 (+35.29%) | 223,006 |
10 Jun 2005 | USD | 0.24 | 0.24 | 0.17 | 0.17 | 0.17 | -0.055 (-24.44%) | 56,095 |
9 Jun 2005 | USD | 0.225 | 0.24 | 0.225 | 0.225 | 0.225 | -0.025 (-10%) | 21,500 |
8 Jun 2005 | USD | 0.225 | 0.26 | 0.225 | 0.25 | 0.25 | +0.025 (+11.11%) | 43,116 |
7 Jun 2005 | USD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 2,200 |
6 Jun 2005 | USD | 0.26 | 0.26 | 0.225 | 0.225 | 0.225 | -0.035 (-13.46%) | 6,346 |
3 Jun 2005 | USD | 0.225 | 0.26 | 0.225 | 0.26 | 0.26 | +0.035 (+15.56%) | 1,480 |
2 Jun 2005 | USD | 0.26 | 0.26 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 36,258 |
1 Jun 2005 | USD | 0.25 | 0.28 | 0.225 | 0.225 | 0.225 | -0.025 (-10%) | 20,130 |
31 May 2005 | USD | 0.23 | 0.25 | 0.225 | 0.25 | 0.25 | -0.01 (-3.85%) | 34,350 |
30 May 2005 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 0.235 | 0.26 | 0.235 | 0.26 | 0.26 | +0.02 (+8.33%) | 7,500 |
26 May 2005 | USD | 0.26 | 0.26 | 0.235 | 0.24 | 0.24 | -0.01 (-4%) | 31,000 |
25 May 2005 | USD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | +0.002 (+0.81%) | 114,677 |
24 May 2005 | USD | 0.23 | 0.27 | 0.22 | 0.248 | 0.248 | +0.008 (+3.33%) | 115,150 |
23 May 2005 | USD | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 6,600 |
20 May 2005 | USD | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | -0.02 (-7.41%) | 23,000 |
19 May 2005 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 10,000 |
18 May 2005 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 2,000 |
17 May 2005 | USD | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | +0.005 (+1.82%) | 69,080 |
16 May 2005 | USD | 0.29 | 0.29 | 0.269 | 0.275 | 0.275 | -0.015 (-5.17%) | 11,000 |
13 May 2005 | USD | 0.3 | 0.3 | 0.23 | 0.29 | 0.29 | -0.005 (-1.69%) | 42,950 |