Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2005 | USD | 0.064 | 0.065 | 0.062 | 0.063 | 0.063 | +0.003 (+5%) | 408,000 |
7 Sep 2005 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
6 Sep 2005 | USD | 0.068 | 0.068 | 0.055 | 0.06 | 0.06 | -0.002 (-3.23%) | 204,977 |
5 Sep 2005 | USD | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | 0.0 (0.0%) | 0 |
1 Sep 2005 | USD | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | -0.003 (-4.62%) | 5,000 |
31 Aug 2005 | USD | 0.068 | 0.068 | 0.065 | 0.065 | 0.065 | +0.001 (+1.56%) | 65,000 |
30 Aug 2005 | USD | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | -0.001 (-1.54%) | 5,000 |
29 Aug 2005 | USD | 0.065 | 0.066 | 0.065 | 0.065 | 0.065 | -0.002 (-2.99%) | 366,000 |
26 Aug 2005 | USD | 0.068 | 0.068 | 0.065 | 0.067 | 0.067 | -0.005 (-6.94%) | 55,100 |
25 Aug 2005 | USD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | 0.0 (0.0%) | 0 |
24 Aug 2005 | USD | 0.067 | 0.072 | 0.067 | 0.072 | 0.072 | +0.002 (+2.86%) | 11,000 |
23 Aug 2005 | USD | 0.065 | 0.074 | 0.065 | 0.07 | 0.07 | +0.01 (+16.67%) | 230,000 |
22 Aug 2005 | USD | 0.065 | 0.069 | 0.06 | 0.06 | 0.06 | -0.009 (-13.04%) | 309,635 |
19 Aug 2005 | USD | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | 0.0 (0.0%) | 0 |
18 Aug 2005 | USD | 0.063 | 0.069 | 0.06 | 0.069 | 0.069 | +0.004 (+6.15%) | 20,000 |
17 Aug 2005 | USD | 0.067 | 0.067 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 10,000 |
16 Aug 2005 | USD | 0.06 | 0.07 | 0.05 | 0.065 | 0.065 | -0.005 (-7.14%) | 298,875 |
15 Aug 2005 | USD | 0.076 | 0.076 | 0.07 | 0.07 | 0.07 | -0.006 (-7.89%) | 2,092,200 |
12 Aug 2005 | USD | 0.075 | 0.076 | 0.0746 | 0.076 | 0.076 | -0.004 (-5%) | 3,002,000 |
11 Aug 2005 | USD | 0.077 | 0.08 | 0.077 | 0.08 | 0.08 | -0.001 (-1.23%) | 135,000 |
10 Aug 2005 | USD | 0.082 | 0.082 | 0.08 | 0.081 | 0.081 | -0.002 (-1.82%) | 420,125 |
9 Aug 2005 | USD | 0.0795 | 0.086 | 0.079 | 0.0825 | 0.0825 | +0.003 (+3.13%) | 3,527,750 |
8 Aug 2005 | USD | 0.078 | 0.08 | 0.077 | 0.08 | 0.08 | 0.0 (0.0%) | 250,300 |
5 Aug 2005 | USD | 0.078 | 0.08 | 0.077 | 0.08 | 0.08 | +0.003 (+3.90%) | 65,200 |
4 Aug 2005 | USD | 0.075 | 0.077 | 0.074 | 0.077 | 0.077 | +0.007 (+10.00%) | 106,600 |
3 Aug 2005 | USD | 0.069 | 0.071 | 0.065 | 0.07 | 0.07 | +0.01 (+16.67%) | 158,100 |
2 Aug 2005 | USD | 0.06 | 0.064 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 160,000 |
1 Aug 2005 | USD | 0.063 | 0.069 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 231,600 |
29 Jul 2005 | USD | 0.061 | 0.063 | 0.06 | 0.06 | 0.06 | -0.01 (-14.29%) | 60,000 |